Indicators

FirstEnergy Corp (NY: FE )

38.28 -0.02 (-0.05%)

Streaming Delayed Price Updated: 11:27 AM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	25.16	25.31	24.97	25.25	2,989,191	+0.11(+0.46%)
Jun 29, 2011	24.92	25.21	24.82	25.14	3,732,085	+0.27(+1.08%)
Jun 28, 2011	24.78	24.90	24.67	24.87	3,208,387	+0.13(+0.53%)
Jun 27, 2011	24.66	24.92	24.64	24.74	2,988,460	+0.11(+0.46%)
Jun 24, 2011	24.77	24.94	24.51	24.62	10,414,447	-0.14(-0.58%)
Jun 23, 2011	24.90	24.95	24.49	24.77	4,325,418	-0.34(-1.37%)
Jun 22, 2011	25.21	25.37	25.02	25.11	3,431,371	-0.18(-0.70%)
Jun 21, 2011	25.32	25.59	25.15	25.29	10,501,290	+0.03(+0.11%)
Jun 20, 2011	25.18	25.26	25.13	25.26	3,508,216	+0.24(+0.96%)
Jun 17, 2011	25.00	25.25	24.90	25.02	5,427,222	+0.19(+0.76%)
Jun 16, 2011	24.61	25.04	24.61	24.83	4,426,838	+0.22(+0.91%)
Jun 15, 2011	24.88	25.06	24.44	24.61	5,060,129	-0.45(-1.78%)
Jun 14, 2011	25.28	25.28	24.93	25.05	5,576,856	+0.49(+1.98%)
Jun 13, 2011	24.80	24.81	24.54	24.57	4,721,756	-0.15(-0.60%)
Jun 10, 2011	24.89	24.90	24.65	24.72	3,955,706	-0.31(-1.23%)
Jun 09, 2011	24.85	25.13	24.68	25.02	4,074,557	+0.23(+0.92%)
Jun 08, 2011	24.85	24.94	24.61	24.80	5,340,261	-0.01(-0.02%)
Jun 07, 2011	24.88	25.11	24.80	24.80	3,478,745	+0.02(+0.07%)
Jun 06, 2011	24.90	24.96	24.66	24.78	3,258,796	-0.19(-0.78%)

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.