Indicators

FirstEnergy Corp (NY: FE )

39.84 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	19.61	19.73	19.51	19.69	4,654,937	+0.08(+0.41%)
Oct 28, 2010	19.76	19.83	19.45	19.61	8,104,981	-0.05(-0.25%)
Oct 27, 2010	19.67	19.69	19.52	19.65	7,953,894	-0.47(-2.34%)
Oct 25, 2010	20.40	20.55	20.09	20.13	15,165,046	-0.21(-1.04%)
Oct 22, 2010	21.44	21.44	20.22	20.34	30,049,632	-0.98(-4.60%)
Oct 21, 2010	21.57	21.69	21.24	21.32	9,007,881	-0.18(-0.86%)
Oct 20, 2010	21.47	21.75	21.36	21.50	6,256,157	+0.13(+0.61%)
Oct 19, 2010	21.22	21.55	21.20	21.37	5,404,817	+0.00(+0.00%)
Oct 18, 2010	21.09	21.40	21.09	21.37	10,951,598	+0.27(+1.28%)
Oct 15, 2010	21.11	21.14	20.87	21.10	5,169,462	+0.15(+0.72%)
Oct 14, 2010	21.08	21.13	20.81	20.95	4,581,671	-0.13(-0.62%)
Oct 13, 2010	20.94	21.09	20.78	21.08	6,321,698	+0.29(+1.41%)
Oct 12, 2010	20.84	21.05	20.71	20.79	10,560,519	-0.05(-0.23%)
Oct 11, 2010	20.84	20.92	20.78	20.84	3,212,214	-0.02(-0.08%)
Oct 08, 2010	20.85	20.91	20.71	20.85	6,076,965	+0.01(+0.03%)
Oct 07, 2010	20.98	21.02	20.73	20.85	4,525,833	-0.09(-0.41%)
Oct 06, 2010	21.09	21.12	20.74	20.93	6,236,714	-0.11(-0.52%)
Oct 05, 2010	21.11	21.20	21.03	21.04	8,558,270	+0.14(+0.65%)
Oct 04, 2010	21.02	21.15	20.79	20.91	4,124,560	-0.17(-0.82%)

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.