Indicators

FirstEnergy Corp (NY: FE )

38.13 -0.44 (-1.14%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	26.88	26.89	26.52	26.84	2,625,974	-0.03(-0.12%)
Feb 27, 2006	26.54	26.95	26.52	26.88	2,204,676	+0.34(+1.27%)
Feb 24, 2006	26.38	26.57	26.28	26.54	2,049,972	+0.29(+1.10%)
Feb 23, 2006	26.53	26.61	26.18	26.25	1,964,533	-0.38(-1.44%)
Feb 22, 2006	26.38	26.69	26.24	26.63	2,856,223	+0.40(+1.54%)
Feb 21, 2006	26.39	26.73	26.09	26.23	2,865,737	+0.01(+0.02%)
Feb 17, 2006	25.88	26.31	25.87	26.22	3,510,623	+0.53(+2.07%)
Feb 16, 2006	25.25	25.75	25.09	25.69	2,457,950	+0.36(+1.43%)
Feb 15, 2006	25.68	25.75	25.15	25.33	2,923,965	-0.44(-1.71%)
Feb 14, 2006	25.67	25.80	25.35	25.77	1,844,461	+0.11(+0.41%)
Feb 13, 2006	25.70	25.81	25.67	25.67	1,097,771	-0.15(-0.59%)
Feb 10, 2006	25.72	25.97	25.58	25.82	1,385,677	+0.06(+0.22%)
Feb 09, 2006	25.49	25.91	25.46	25.76	1,789,087	+0.26(+1.01%)
Feb 08, 2006	25.49	25.50	25.17	25.50	1,642,756	+0.15(+0.58%)
Feb 07, 2006	25.57	25.70	25.28	25.36	2,665,173	-0.32(-1.25%)
Feb 06, 2006	25.40	25.71	25.38	25.68	1,150,671	+0.25(+0.97%)
Feb 03, 2006	25.71	25.84	25.38	25.43	2,699,425	-0.52(-1.98%)
Feb 02, 2006	26.44	26.44	25.77	25.94	2,571,932	-0.46(-1.75%)

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.