Indicators

FirstEnergy Corp (NY: FE )

39.24 +0.15 (+0.38%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	20.91	20.92	20.72	20.89	2,186,789	+0.19(+0.91%)
Jan 28, 2005	21.09	21.09	20.56	20.71	1,749,127	-0.32(-1.50%)
Jan 27, 2005	21.00	21.06	20.87	21.02	2,918,827	+0.10(+0.48%)
Jan 26, 2005	20.63	20.99	20.49	20.92	1,648,655	+0.44(+2.13%)
Jan 25, 2005	20.57	20.71	20.47	20.48	1,083,880	-0.14(-0.66%)
Jan 24, 2005	20.43	20.78	20.30	20.62	1,798,221	+0.26(+1.29%)
Jan 21, 2005	20.48	20.54	20.25	20.36	2,479,643	-0.06(-0.28%)
Jan 20, 2005	20.73	20.74	20.37	20.42	1,658,930	-0.24(-1.15%)
Jan 19, 2005	20.79	20.85	20.60	20.65	1,105,383	-0.06(-0.30%)
Jan 18, 2005	20.60	20.81	20.42	20.72	1,614,593	+0.16(+0.77%)
Jan 14, 2005	20.45	20.58	20.19	20.56	1,472,638	+0.17(+0.82%)
Jan 13, 2005	20.18	20.53	20.08	20.39	2,523,219	+0.26(+1.31%)
Jan 12, 2005	20.15	20.19	19.92	20.13	2,565,272	+0.02(+0.10%)
Jan 11, 2005	20.22	20.27	19.81	20.11	3,034,332	-0.02(-0.10%)
Jan 10, 2005	20.30	20.31	20.09	20.13	3,074,293	-0.11(-0.52%)
Jan 07, 2005	20.47	20.54	20.13	20.23	2,370,417	-0.22(-1.05%)
Jan 06, 2005	20.58	20.58	20.40	20.45	1,132,974	+0.01(+0.03%)
Jan 05, 2005	20.61	20.72	20.40	20.44	1,916,771	-0.17(-0.82%)
Jan 04, 2005	20.72	20.86	20.55	20.61	2,256,815	-0.07(-0.33%)

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.