Indicators

FirstEnergy Corp (NY: FE )

39.35 +0.40 (+1.03%)

Official Closing Price Updated: 4:10 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	38.02	38.37	37.60	37.60	1,791,985	-0.59(-1.54%)
Dec 28, 2007	37.88	38.38	37.88	38.19	1,835,228	+0.36(+0.96%)
Dec 27, 2007	38.22	38.42	37.78	37.83	1,660,204	-0.40(-1.03%)
Dec 26, 2007	38.42	38.60	38.18	38.22	1,511,990	-0.32(-0.82%)
Dec 24, 2007	38.73	38.97	38.16	38.54	1,933,376	-0.32(-0.83%)
Dec 21, 2007	38.65	38.98	38.50	38.86	3,422,955	+0.52(+1.37%)
Dec 20, 2007	38.57	38.83	37.86	38.34	2,001,243	-0.03(-0.07%)
Dec 19, 2007	38.47	38.91	38.32	38.36	2,846,979	-0.03(-0.07%)
Dec 18, 2007	37.67	38.46	37.63	38.39	2,605,162	+0.85(+2.26%)
Dec 17, 2007	37.64	37.91	37.42	37.54	3,063,324	-0.11(-0.29%)
Dec 14, 2007	37.92	38.16	37.64	37.65	2,265,917	-0.60(-1.58%)
Dec 13, 2007	37.66	38.36	37.66	38.25	3,358,483	+0.47(+1.24%)
Dec 12, 2007	38.31	38.31	37.52	37.79	3,742,734	+0.20(+0.54%)
Dec 11, 2007	38.42	38.64	37.55	37.58	2,485,465	-0.85(-2.20%)
Dec 10, 2007	38.58	38.61	38.13	38.43	2,561,598	+0.00(+0.00%)
Dec 07, 2007	37.90	38.56	37.79	38.43	3,956,143	+0.52(+1.39%)
Dec 06, 2007	37.47	38.04	36.99	37.91	3,786,689	+0.42(+1.12%)
Dec 05, 2007	37.02	37.55	36.81	37.48	3,372,757	+0.73(+1.99%)
Dec 04, 2007	36.10	37.00	35.81	36.75	4,261,799	+0.66(+1.83%)

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.