Indicators

FirstEnergy Corp (NY: FE )

44.00 +0.77 (+1.78%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	27.00	27.13	26.68	26.71	1,920,152	-0.32(-1.19%)
Sep 28, 2006	27.13	27.23	26.95	27.03	1,911,996	-0.10(-0.37%)
Sep 27, 2006	26.70	27.19	26.56	27.13	2,960,017	+0.43(+1.59%)
Sep 26, 2006	26.83	26.90	26.67	26.70	1,571,718	-0.11(-0.39%)
Sep 25, 2006	26.43	26.93	26.35	26.81	2,612,002	+0.49(+1.85%)
Sep 22, 2006	26.31	26.50	26.23	26.32	2,640,654	+0.01(+0.04%)
Sep 21, 2006	26.46	26.51	26.23	26.31	3,848,671	-0.20(-0.76%)
Sep 20, 2006	26.68	26.79	26.51	26.51	2,586,277	-0.15(-0.57%)
Sep 19, 2006	26.89	26.95	26.57	26.67	3,469,493	-0.22(-0.84%)
Sep 18, 2006	26.94	26.96	26.66	26.89	2,781,199	+0.11(+0.43%)
Sep 15, 2006	26.79	27.05	26.71	26.78	3,683,238	+0.19(+0.72%)
Sep 14, 2006	26.89	27.06	26.52	26.58	1,872,258	-0.14(-0.52%)
Sep 13, 2006	26.38	26.75	26.33	26.72	3,659,814	+0.29(+1.09%)
Sep 12, 2006	27.02	27.05	26.39	26.44	3,994,863	-0.58(-2.16%)
Sep 11, 2006	26.67	27.05	26.58	27.02	2,963,364	+0.35(+1.31%)
Sep 08, 2006	26.78	26.85	26.60	26.67	2,589,832	-0.11(-0.39%)
Sep 07, 2006	26.82	26.98	26.74	26.78	2,239,725	-0.05(-0.18%)
Sep 06, 2006	27.11	27.12	26.80	26.82	2,012,594	-0.29(-1.08%)
Sep 05, 2006	27.48	27.48	26.98	27.12	4,065,135	-0.21(-0.75%)

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.