Indicators

FirstEnergy Corp (NY: FE )

39.94 +0.09 (+0.24%)

Streaming Delayed Price Updated: 2:37 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	20.89	21.08	20.79	20.89	4,929,972	-0.00(-0.01%)
Sep 29, 2010	20.77	20.94	20.60	20.89	4,568,292	+0.11(+0.52%)
Sep 28, 2010	20.87	20.91	20.60	20.78	5,617,636	-0.03(-0.16%)
Sep 27, 2010	20.70	21.00	20.64	20.81	6,823,309	+0.16(+0.79%)
Sep 24, 2010	20.47	20.70	20.39	20.65	6,030,603	+0.38(+1.90%)
Sep 23, 2010	20.27	20.52	20.03	20.27	463	+0.17(+0.86%)
Sep 22, 2010	19.80	20.21	19.79	20.09	6,345,690	+0.35(+1.78%)
Sep 21, 2010	19.87	19.94	19.71	19.74	5,126,880	-0.16(-0.82%)
Sep 20, 2010	19.74	19.97	19.65	19.90	4,500,370	+0.22(+1.13%)
Sep 17, 2010	19.68	19.84	19.58	19.68	6,735,283	-0.12(-0.60%)
Sep 15, 2010	19.89	19.93	19.65	19.80	8,243,457	-0.10(-0.49%)
Sep 14, 2010	20.08	20.12	19.87	19.90	22,592	-0.34(-1.69%)
Sep 13, 2010	20.39	20.44	20.23	20.24	3,084,120	-0.03(-0.16%)
Sep 10, 2010	20.33	20.41	20.18	20.27	3,923,108	-0.11(-0.53%)
Sep 09, 2010	20.43	20.51	20.32	20.38	3,879,559	+0.12(+0.62%)
Sep 08, 2010	20.33	20.44	20.22	20.26	3,526,459	-0.03(-0.16%)
Sep 07, 2010	20.42	20.66	20.27	20.29	599	-0.19(-0.93%)
Sep 03, 2010	20.39	20.49	20.19	20.48	3,937,948	+0.17(+0.85%)
Sep 02, 2010	20.40	20.40	20.09	20.30	90,924	+0.01(+0.03%)

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.