Indicators

FirstEnergy Corp (NY: FE )

39.94 +0.10 (+0.25%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	21.07	21.56	20.90	21.37	7,281,152	+0.60(+2.89%)
Feb 25, 2011	21.10	21.15	20.77	20.77	11,929,181	-0.23(-1.07%)
Feb 24, 2011	21.00	21.21	20.77	21.00	8,302,072	+0.05(+0.24%)
Feb 23, 2011	21.04	21.19	20.91	20.95	5,739,915	-0.08(-0.37%)
Feb 22, 2011	20.68	21.26	20.68	21.03	7,572,245	+0.17(+0.82%)
Feb 18, 2011	21.05	21.08	20.79	20.85	6,527,386	-0.20(-0.97%)
Feb 17, 2011	21.12	21.17	20.94	21.06	6,741,852	-0.08(-0.39%)
Feb 16, 2011	21.32	21.57	20.94	21.14	9,532,971	-0.43(-1.99%)
Feb 15, 2011	21.47	21.72	21.34	21.57	4,229,652	+0.12(+0.54%)
Feb 14, 2011	21.91	21.94	21.38	21.45	6,180,642	-0.41(-1.89%)
Feb 11, 2011	22.11	22.15	21.77	21.87	6,991,986	-0.31(-1.39%)
Feb 10, 2011	21.89	22.19	21.83	22.18	5,872,797	+0.20(+0.93%)
Feb 09, 2011	21.88	21.98	21.81	21.97	5,120,600	+0.00(+0.00%)
Feb 08, 2011	21.98	22.00	21.86	21.97	2,461,421	+0.01(+0.03%)
Feb 07, 2011	21.85	22.01	21.79	21.97	3,491,018	+0.16(+0.73%)
Feb 04, 2011	22.12	22.12	21.71	21.81	7,537,855	-0.26(-1.17%)
Feb 03, 2011	22.14	22.26	21.75	22.07	18,457,684	-0.29(-1.28%)
Feb 02, 2011	21.77	22.45	21.77	22.35	10,591,345	+0.48(+2.21%)

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.