Indicators

FirstEnergy Corp (NY: FE )

38.29 +0.66 (+1.75%)

Streaming Delayed Price Updated: 2:13 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	23.42	23.78	23.34	23.57	11,693,955	+0.15(+0.65%)
Jun 27, 2013	23.50	23.78	23.31	23.42	4,118,749	+0.03(+0.11%)
Jun 26, 2013	23.44	23.54	23.28	23.39	3,401,915	+0.08(+0.35%)
Jun 25, 2013	23.08	23.45	22.99	23.31	4,165,702	+0.33(+1.43%)
Jun 24, 2013	22.89	23.16	22.73	22.98	5,560,511	-0.06(-0.27%)
Jun 21, 2013	23.07	23.31	22.78	23.04	8,462,338	+0.12(+0.52%)
Jun 20, 2013	23.35	23.48	22.89	22.92	6,479,635	-0.57(-2.42%)
Jun 19, 2013	24.14	24.24	23.49	23.49	4,533,845	-0.65(-2.69%)
Jun 18, 2013	24.08	24.27	24.02	24.14	4,452,316	+0.06(+0.26%)
Jun 17, 2013	24.24	24.34	23.97	24.08	5,125,253	-0.11(-0.47%)
Jun 14, 2013	24.31	24.48	24.15	24.19	2,321,037	-0.16(-0.65%)
Jun 13, 2013	23.93	24.36	23.88	24.35	3,348,154	+0.45(+1.87%)
Jun 12, 2013	24.46	24.50	23.87	23.90	3,246,845	-0.44(-1.81%)
Jun 11, 2013	24.39	24.62	24.31	24.34	3,165,416	-0.22(-0.90%)
Jun 10, 2013	24.62	24.67	24.40	24.56	3,966,465	-0.01(-0.05%)
Jun 07, 2013	24.62	24.75	24.36	24.58	2,773,658	+0.03(+0.10%)
Jun 06, 2013	24.48	24.55	24.18	24.55	3,969,379	+0.14(+0.57%)
Jun 05, 2013	24.58	24.62	24.34	24.41	3,339,212	-0.25(-1.00%)
Jun 04, 2013	24.72	24.79	24.51	24.66	3,954,456	-0.06(-0.23%)

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.