Indicators

FirstEnergy Corp (NY: FE )

38.95 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	26.58	26.59	26.24	26.55	2,654,727	-0.03(-0.12%)
Feb 27, 2006	26.25	26.66	26.24	26.58	2,228,816	+0.33(+1.27%)
Feb 24, 2006	26.10	26.28	26.00	26.25	2,072,418	+0.29(+1.10%)
Feb 23, 2006	26.25	26.32	25.89	25.97	1,986,043	-0.38(-1.44%)
Feb 22, 2006	26.09	26.40	25.96	26.34	2,887,496	+0.40(+1.54%)
Feb 21, 2006	26.11	26.44	25.81	25.94	2,897,115	+0.01(+0.02%)
Feb 17, 2006	25.60	26.03	25.59	25.94	3,549,062	+0.52(+2.07%)
Feb 16, 2006	24.97	25.47	24.82	25.41	2,484,863	+0.36(+1.43%)
Feb 15, 2006	25.40	25.47	24.87	25.06	2,955,981	-0.44(-1.71%)
Feb 14, 2006	25.39	25.52	25.08	25.49	1,864,657	+0.10(+0.41%)
Feb 13, 2006	25.42	25.53	25.39	25.39	1,109,791	-0.15(-0.59%)
Feb 10, 2006	25.45	25.68	25.31	25.54	1,400,849	+0.06(+0.22%)
Feb 09, 2006	25.21	25.63	25.18	25.48	1,808,677	+0.25(+1.01%)
Feb 08, 2006	25.21	25.23	24.89	25.23	1,660,743	+0.15(+0.58%)
Feb 07, 2006	25.29	25.42	25.00	25.08	2,694,355	-0.32(-1.25%)
Feb 06, 2006	25.12	25.44	25.10	25.40	1,163,270	+0.24(+0.97%)
Feb 03, 2006	25.43	25.56	25.11	25.15	2,728,982	-0.51(-1.99%)
Feb 02, 2006	26.15	26.15	25.49	25.66	2,600,093	-0.46(-1.75%)

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.