Indicators

FirstEnergy Corp (NY: FE )

39.94 +0.10 (+0.25%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	29.97	30.67	29.77	30.45	1,575,030	+0.57(+1.90%)
Nov 26, 2008	29.48	30.08	28.98	29.88	3,725,074	+0.01(+0.02%)
Nov 25, 2008	29.87	30.67	29.05	29.88	6,940,826	+0.63(+2.15%)
Nov 24, 2008	30.04	30.16	28.80	29.25	6,037,492	-0.29(-0.97%)
Nov 21, 2008	27.26	29.57	26.36	29.54	9,870,176	+2.86(+10.74%)
Nov 20, 2008	27.35	28.98	26.20	26.67	5,842,217	-0.94(-3.41%)
Nov 19, 2008	27.93	29.32	27.57	27.61	4,689,939	-0.46(-1.63%)
Nov 18, 2008	27.65	28.65	27.12	28.07	5,231,890	+0.22(+0.78%)
Nov 17, 2008	27.08	28.93	26.93	27.85	4,322,001	+0.43(+1.57%)
Nov 14, 2008	28.12	28.86	27.01	27.42	0	-1.52(-5.25%)
Nov 13, 2008	27.32	28.94	26.80	28.94	8,729,884	+1.84(+6.77%)
Nov 12, 2008	27.52	27.75	26.83	27.10	4,268,957	-0.47(-1.72%)
Nov 11, 2008	27.31	28.26	26.54	27.58	2,792,269	+0.04(+0.13%)
Nov 10, 2008	28.96	29.24	27.06	27.54	2,867,313	-0.91(-3.22%)
Nov 07, 2008	27.92	28.55	27.42	28.46	4,836,166	+0.68(+2.45%)
Nov 06, 2008	27.73	28.21	26.88	27.77	5,515,782	+0.05(+0.17%)
Nov 05, 2008	29.30	29.89	27.27	27.73	5,747,001	-1.99(-6.68%)
Nov 04, 2008	28.39	30.23	28.33	29.71	5,818,850	+2.05(+7.42%)

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.