Indicators

FirstEnergy Corp (NY: FE )

39.94 +0.10 (+0.25%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	28.99	29.46	28.93	29.40	4,758,018	+0.51(+1.75%)
Sep 27, 2018	28.48	29.02	28.43	28.89	3,349,026	+0.49(+1.73%)
Sep 26, 2018	28.86	28.87	28.38	28.40	4,264,307	-0.37(-1.29%)
Sep 25, 2018	29.09	29.09	28.40	28.78	5,319,927	-0.38(-1.30%)
Sep 24, 2018	29.14	29.27	29.03	29.15	4,791,144	-0.03(-0.11%)
Sep 21, 2018	29.11	29.30	28.89	29.19	14,743,992	+0.03(+0.11%)
Sep 20, 2018	29.04	29.33	28.85	29.15	5,392,439	+0.05(+0.16%)
Sep 19, 2018	29.98	30.01	28.92	29.11	4,914,530	-0.84(-2.80%)
Sep 18, 2018	29.85	30.02	29.82	29.95	5,812,649	-0.06(-0.18%)
Sep 17, 2018	29.99	30.10	29.87	30.00	2,967,693	+0.08(+0.26%)
Sep 14, 2018	29.82	29.97	29.53	29.92	3,173,993	+0.03(+0.11%)
Sep 13, 2018	29.91	29.92	29.61	29.89	3,861,170	+0.03(+0.11%)
Sep 12, 2018	30.01	30.06	29.60	29.86	3,693,488	-0.18(-0.61%)
Sep 11, 2018	30.14	30.35	29.90	30.04	3,321,644	-0.12(-0.39%)
Sep 10, 2018	29.81	30.29	29.81	30.16	6,392,375	+0.49(+1.65%)
Sep 07, 2018	29.84	30.01	29.63	29.67	4,256,981	-0.36(-1.19%)
Sep 06, 2018	29.94	30.13	29.85	30.02	3,736,140	+0.13(+0.42%)
Sep 05, 2018	29.73	29.99	29.68	29.90	3,134,936	+0.18(+0.61%)

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.