Indicators

FirstEnergy Corp (NY: FE )

39.79 -0.15 (-0.38%)

Streaming Delayed Price Updated: 3:08 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	23.22	23.86	23.10	23.68	6,068,680	+0.46(+1.98%)
Feb 26, 2016	24.02	24.10	23.10	23.22	6,851,208	-0.80(-3.33%)
Feb 25, 2016	23.30	24.05	23.20	24.02	6,530,533	+0.88(+3.82%)
Feb 24, 2016	23.35	23.47	22.93	23.14	7,074,115	-0.24(-1.03%)
Feb 23, 2016	23.58	23.77	23.30	23.38	5,121,200	-0.21(-0.87%)
Feb 22, 2016	23.46	23.65	23.30	23.59	4,420,812	+0.25(+1.09%)
Feb 19, 2016	23.93	23.93	23.21	23.33	7,746,283	-0.68(-2.83%)
Feb 18, 2016	23.01	24.15	22.91	24.01	9,245,394	+1.17(+5.14%)
Feb 17, 2016	23.49	23.60	22.76	22.84	7,910,787	-0.84(-3.56%)
Feb 16, 2016	23.42	23.68	23.20	23.68	5,086,796	+0.41(+1.76%)
Feb 12, 2016	23.25	23.27	23.27	23.27	4,998,565	+0.05(+0.21%)
Feb 11, 2016	23.57	23.76	23.04	23.22	4,026,278	-0.58(-2.44%)
Feb 10, 2016	23.48	23.92	23.25	23.80	4,016,526	+0.22(+0.93%)
Feb 09, 2016	23.38	23.71	23.16	23.58	4,529,820	+0.08(+0.36%)
Feb 08, 2016	23.71	23.99	23.13	23.49	8,229,674	-0.35(-1.48%)
Feb 05, 2016	23.41	24.21	23.29	23.85	8,167,517	+0.32(+1.35%)
Feb 04, 2016	23.73	23.78	23.49	23.53	5,635,945	-0.19(-0.81%)
Feb 03, 2016	23.22	23.86	23.08	23.72	8,061,831	+0.64(+2.79%)
Feb 02, 2016	22.89	23.18	22.82	23.08	6,832,012	-0.06(-0.24%)

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.