Indicators

FirstEnergy Corp (NY: FE )

38.59 +0.02 (+0.04%)

Streaming Delayed Price Updated: 11:52 AM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	31.73	31.81	31.62	31.69	1,964,343	-0.16(-0.51%)
Dec 28, 2006	31.98	32.11	31.78	31.85	1,534,292	-0.21(-0.66%)
Dec 27, 2006	32.12	32.29	32.00	32.06	977,890	+0.06(+0.20%)
Dec 26, 2006	31.83	32.12	31.72	32.00	921,755	+0.11(+0.35%)
Dec 22, 2006	31.90	32.03	31.76	31.89	1,873,766	-0.01(-0.03%)
Dec 21, 2006	32.11	32.18	31.76	31.90	1,902,309	-0.27(-0.85%)
Dec 20, 2006	32.22	32.41	32.17	32.17	1,492,048	-0.05(-0.15%)
Dec 19, 2006	31.95	32.26	31.87	32.22	1,630,197	+0.18(+0.57%)
Dec 18, 2006	32.08	32.24	31.91	32.04	1,608,314	+0.06(+0.18%)
Dec 15, 2006	32.42	32.42	31.80	31.98	4,290,423	+0.01(+0.03%)
Dec 14, 2006	32.03	32.17	31.92	31.97	2,152,157	+0.02(+0.05%)
Dec 13, 2006	31.91	32.05	31.85	31.95	1,842,558	-0.06(-0.18%)
Dec 12, 2006	31.93	32.06	31.80	32.01	2,873,919	+0.20(+0.63%)
Dec 11, 2006	31.63	31.83	31.63	31.81	1,349,522	+0.18(+0.58%)
Dec 08, 2006	31.75	31.83	31.46	31.63	2,382,405	-0.05(-0.15%)
Dec 07, 2006	32.00	32.18	31.64	31.67	1,653,412	-0.31(-0.97%)
Dec 06, 2006	32.21	32.34	31.94	31.98	2,018,384	-0.23(-0.72%)
Dec 05, 2006	31.99	32.23	31.87	32.21	1,871,672	+0.30(+0.96%)
Dec 04, 2006	31.93	32.06	31.84	31.91	1,636,857	+0.10(+0.31%)

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.