Indicators

FirstEnergy Corp (NY: FE )

39.59 +0.23 (+0.60%)

Streaming Delayed Price Updated: 3:22 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	25.61	26.17	25.61	26.01	7,180,668	+0.28(+1.10%)
Feb 28, 2012	25.72	25.82	25.34	25.73	4,635,885	-0.01(-0.05%)
Feb 27, 2012	25.84	25.93	25.68	25.74	3,923,362	-0.14(-0.54%)
Feb 24, 2012	25.90	26.04	25.83	25.88	8,073,898	+0.04(+0.16%)
Feb 23, 2012	25.73	26.00	25.67	25.84	5,044,734	+0.15(+0.57%)
Feb 22, 2012	25.52	25.84	25.47	25.69	3,573,613	+0.21(+0.81%)
Feb 21, 2012	25.49	25.66	25.40	25.49	3,489,539	+0.01(+0.05%)
Feb 17, 2012	25.75	25.75	25.38	25.47	3,285,335	-0.09(-0.34%)
Feb 16, 2012	25.18	25.70	25.18	25.56	3,900,726	+0.45(+1.80%)
Feb 15, 2012	25.33	25.38	25.03	25.11	2,749,824	-0.23(-0.93%)
Feb 14, 2012	25.19	25.35	25.10	25.35	2,948,616	+0.08(+0.30%)
Feb 13, 2012	25.17	25.40	25.15	25.27	3,753,431	+0.22(+0.89%)
Feb 10, 2012	24.99	25.09	24.78	25.05	3,974,468	-0.01(-0.05%)
Feb 09, 2012	25.25	25.25	24.90	25.06	3,187,797	-0.16(-0.63%)
Feb 08, 2012	25.40	25.49	24.96	25.22	4,756,851	-0.18(-0.69%)
Feb 07, 2012	25.33	25.45	25.18	25.39	3,939,537	-0.01(-0.02%)
Feb 06, 2012	25.49	25.53	25.28	25.40	4,123,332	-0.16(-0.64%)
Feb 03, 2012	25.75	25.75	25.23	25.56	6,536,315	+0.08(+0.30%)
Feb 02, 2012	25.37	26.17	25.24	25.49	16,205,510	+0.81(+3.29%)

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.