Indicators

FirstEnergy Corp (NY: FE )

39.24 +0.29 (+0.76%)

Streaming Delayed Price Updated: 3:09 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	29.05	29.27	28.99	29.11	3,402,860	-0.03(-0.09%)
Jul 28, 2006	29.00	29.44	28.91	29.14	3,627,742	+0.31(+1.08%)
Jul 27, 2006	29.21	29.40	28.82	28.82	4,198,701	-0.32(-1.09%)
Jul 26, 2006	28.83	29.19	28.83	29.14	3,564,452	+0.18(+0.61%)
Jul 25, 2006	29.01	29.06	28.69	28.96	3,270,508	-0.04(-0.14%)
Jul 24, 2006	28.72	29.03	28.56	29.01	2,988,491	+0.29(+1.01%)
Jul 21, 2006	29.08	29.25	28.49	28.72	4,902,204	-0.09(-0.32%)
Jul 20, 2006	28.36	28.92	28.33	28.81	3,212,027	-0.04(-0.14%)
Jul 19, 2006	28.22	28.92	28.25	28.85	3,742,203	+0.63(+2.25%)
Jul 18, 2006	28.07	28.36	28.00	28.22	2,736,485	+0.05(+0.18%)
Jul 17, 2006	28.00	28.23	27.99	28.16	1,869,466	+0.16(+0.56%)
Jul 14, 2006	27.91	28.24	27.81	28.01	2,864,412	+0.06(+0.20%)
Jul 13, 2006	27.89	28.31	27.89	27.95	3,242,807	+0.01(+0.04%)
Jul 12, 2006	28.16	28.24	27.90	27.94	2,201,115	-0.21(-0.76%)
Jul 11, 2006	28.14	28.23	27.98	28.15	2,949,055	-0.05(-0.17%)
Jul 10, 2006	28.02	28.25	27.89	28.20	1,304,086	+0.27(+0.95%)
Jul 07, 2006	27.95	28.09	27.87	27.94	2,527,569	-0.01(-0.04%)
Jul 06, 2006	28.12	28.20	27.80	27.95	2,502,946	-0.22(-0.78%)
Jul 05, 2006	28.36	28.61	28.14	28.16	2,589,705	-0.19(-0.68%)

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.