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 (%)
Apr 29, 2011	22.23	22.36	22.07	22.31	5,489,705	+0.08(+0.38%)
Apr 28, 2011	22.12	22.27	21.99	22.23	3,378,523	+0.11(+0.51%)
Apr 27, 2011	22.00	22.18	21.89	22.12	3,850,851	+0.13(+0.58%)
Apr 26, 2011	21.77	22.06	21.73	21.99	5,109,077	+0.37(+1.73%)
Apr 25, 2011	21.77	21.80	21.61	21.61	4,555,000	-0.10(-0.44%)
Apr 21, 2011	21.78	21.88	21.67	21.71	2,442,255	-0.01(-0.03%)
Apr 20, 2011	21.61	21.82	21.54	21.72	4,274,984	+0.21(+0.96%)
Apr 19, 2011	21.30	21.64	21.27	21.51	5,395,524	+0.22(+1.05%)
Apr 18, 2011	21.22	21.50	21.16	21.29	3,734,076	-0.16(-0.73%)
Apr 15, 2011	21.43	21.65	21.41	21.44	5,904,033	+0.16(+0.76%)
Apr 14, 2011	21.04	21.33	20.98	21.28	6,911,577	+0.22(+1.03%)
Apr 13, 2011	20.77	21.08	20.69	21.06	7,917,082	+0.40(+1.95%)
Apr 12, 2011	20.43	20.69	20.38	20.66	6,967,374	+0.13(+0.65%)
Apr 11, 2011	20.73	20.76	20.42	20.53	8,099,410	-0.21(-1.00%)
Apr 08, 2011	20.73	20.79	20.60	20.73	3,659,009	-0.02(-0.08%)
Apr 07, 2011	20.76	20.76	20.58	20.75	3,640,860	-0.07(-0.32%)
Apr 06, 2011	20.56	20.84	20.50	20.82	4,233,657	+0.28(+1.39%)
Apr 05, 2011	20.67	20.73	20.51	20.53	3,401,746	-0.19(-0.92%)
Apr 04, 2011	20.81	20.86	20.59	20.72	3,495,828	-0.08(-0.38%)

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.