Indicators

FirstEnergy Corp (NY: FE )

39.93 +0.09 (+0.23%)

Streaming Delayed Price Updated: 3:18 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	25.19	25.21	24.74	24.98	6,966,864	-0.32(-1.27%)
Jul 28, 2016	25.20	25.40	25.13	25.30	7,256,637	+0.12(+0.48%)
Jul 27, 2016	25.67	25.74	24.92	25.18	5,345,653	-0.49(-1.92%)
Jul 26, 2016	26.00	26.07	25.52	25.67	8,754,167	-0.51(-1.94%)
Jul 25, 2016	26.12	26.18	25.94	26.18	5,044,549	+0.06(+0.25%)
Jul 22, 2016	25.72	26.17	25.66	26.12	7,037,404	+0.39(+1.53%)
Jul 21, 2016	25.67	25.76	25.57	25.72	5,483,496	-0.01(-0.06%)
Jul 20, 2016	25.88	25.93	25.72	25.74	4,160,316	-0.14(-0.55%)
Jul 19, 2016	26.00	26.00	25.72	25.88	3,525,088	-0.08(-0.30%)
Jul 18, 2016	25.86	25.99	25.83	25.96	2,589,269	+0.07(+0.28%)
Jul 15, 2016	25.69	25.90	25.69	25.89	3,857,494	+0.24(+0.95%)
Jul 14, 2016	25.92	26.04	25.63	25.64	5,307,020	-0.42(-1.62%)
Jul 13, 2016	26.08	26.10	25.89	26.07	5,576,947	+0.18(+0.69%)
Jul 12, 2016	25.64	26.07	25.64	25.89	7,874,467	+0.06(+0.22%)
Jul 11, 2016	25.67	25.86	25.47	25.83	4,997,604	+0.06(+0.25%)
Jul 08, 2016	25.22	25.78	25.27	25.77	5,218,047	+0.49(+1.95%)
Jul 07, 2016	25.41	25.45	25.13	25.27	4,840,597	-0.21(-0.81%)
Jul 06, 2016	25.16	25.53	25.02	25.48	5,567,654	+0.31(+1.25%)
Jul 05, 2016	25.09	25.20	25.04	25.16	3,126,865	+0.04(+0.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.