Indicators

FirstEnergy Corp (NY: FE )

39.09 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	26.30	26.59	26.23	26.33	2,139,027	-0.06(-0.24%)
Jan 30, 2006	26.52	26.63	26.37	26.39	1,660,262	-0.19(-0.71%)
Jan 27, 2006	26.47	26.86	26.48	26.58	2,273,751	+0.12(+0.44%)
Jan 26, 2006	26.42	27.33	26.22	26.47	1,882,709	+0.05(+0.18%)
Jan 25, 2006	27.12	27.21	26.25	26.42	3,557,434	-0.71(-2.62%)
Jan 24, 2006	26.90	27.13	26.88	27.13	2,242,163	+0.27(+1.02%)
Jan 23, 2006	26.66	26.89	26.66	26.85	966,282	+0.15(+0.55%)
Jan 20, 2006	27.07	27.24	26.68	26.71	2,348,154	-0.36(-1.34%)
Jan 19, 2006	26.86	27.10	26.73	27.07	1,519,259	+0.21(+0.78%)
Jan 18, 2006	27.03	27.17	26.75	26.86	2,034,369	-0.17(-0.64%)
Jan 17, 2006	26.59	27.04	26.59	27.03	1,590,427	+0.36(+1.36%)
Jan 13, 2006	26.70	26.80	26.56	26.67	2,093,168	-0.03(-0.10%)
Jan 12, 2006	26.77	26.85	26.65	26.70	2,293,160	-0.13(-0.49%)
Jan 11, 2006	26.94	27.02	26.78	26.83	2,190,405	-0.08(-0.29%)
Jan 10, 2006	26.95	26.97	26.79	26.91	1,726,292	-0.06(-0.21%)
Jan 09, 2006	26.83	27.00	26.80	26.96	1,357,704	+0.13(+0.49%)
Jan 06, 2006	26.80	26.92	26.62	26.83	2,184,696	+0.26(+0.97%)
Jan 05, 2006	26.58	26.72	26.49	26.58	3,867,033	+0.04(+0.14%)
Jan 04, 2006	26.29	26.58	26.15	26.54	3,303,019	+0.25(+0.94%)

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.