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 26, 2010	20.80	20.85	20.54	20.57	5,585,891	-0.22(-1.07%)
Feb 25, 2010	20.63	20.84	20.43	20.79	6,212,989	-0.03(-0.13%)
Feb 24, 2010	20.88	20.97	20.63	20.82	5,232,732	-0.05(-0.23%)
Feb 23, 2010	21.13	21.13	20.80	20.87	5,440,607	-0.28(-1.33%)
Feb 22, 2010	21.25	21.29	21.08	21.15	7,453,742	+0.02(+0.10%)
Feb 19, 2010	20.57	21.22	20.54	21.13	6,322,857	+0.51(+2.46%)
Feb 18, 2010	20.55	20.69	20.44	20.62	7,634,065	+0.09(+0.45%)
Feb 17, 2010	21.02	21.02	20.47	20.53	8,521,683	-0.34(-1.63%)
Feb 16, 2010	20.97	21.23	20.71	20.87	9,447,528	+0.01(+0.05%)
Feb 12, 2010	21.10	20.86	20.86	20.86	17,180,110	-0.21(-1.01%)
Feb 11, 2010	20.94	21.21	20.60	21.07	29,835,016	-1.00(-4.51%)
Feb 10, 2010	22.19	22.20	21.89	22.06	3,220,249	-0.15(-0.67%)
Feb 09, 2010	21.97	22.51	21.97	22.21	5,467,210	+0.16(+0.75%)
Feb 08, 2010	22.24	22.24	21.81	22.05	2,524,590	-0.06(-0.29%)
Feb 05, 2010	22.26	22.42	21.81	22.11	4,379,533	-0.20(-0.88%)
Feb 04, 2010	22.73	22.88	22.28	22.31	4,784,162	-0.50(-2.19%)
Feb 03, 2010	23.19	23.19	22.75	22.81	2,889,829	-0.37(-1.58%)
Feb 02, 2010	22.97	23.20	22.68	23.18	4,394,140	+0.30(+1.31%)

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.