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 (%)
Jul 29, 2011	25.25	25.56	25.10	25.26	15,056,473	-0.14(-0.56%)
Jul 28, 2011	25.55	25.58	25.32	25.40	14,708,975	-0.13(-0.51%)
Jul 27, 2011	25.53	25.72	25.45	25.53	4,121,769	-0.12(-0.48%)
Jul 26, 2011	25.67	25.74	25.48	25.66	3,629,259	+0.01(+0.02%)
Jul 25, 2011	25.19	25.74	25.13	25.65	6,815,463	+0.55(+2.21%)
Jul 22, 2011	25.15	25.15	25.05	25.10	3,023,535	-0.10(-0.38%)
Jul 21, 2011	25.00	25.28	24.90	25.19	4,360,078	+0.62(+2.53%)
Jul 20, 2011	24.47	24.73	24.35	24.57	2,470,724	+0.19(+0.79%)
Jul 19, 2011	24.28	24.43	24.08	24.38	3,099,213	+0.12(+0.49%)
Jul 18, 2011	24.39	24.47	24.20	24.26	2,946,562	-0.23(-0.92%)
Jul 15, 2011	24.61	24.65	24.34	24.49	4,755,289	-0.06(-0.23%)
Jul 14, 2011	24.74	24.84	24.51	24.54	3,795,125	-0.20(-0.80%)
Jul 13, 2011	24.96	25.04	24.70	24.74	3,438,892	-0.10(-0.39%)
Jul 12, 2011	24.84	25.09	24.79	24.84	4,979,868	-0.10(-0.41%)
Jul 11, 2011	25.01	25.05	24.80	24.94	3,116,605	-0.32(-1.25%)
Jul 08, 2011	25.12	25.27	25.00	25.26	3,106,083	-0.01(-0.05%)
Jul 07, 2011	25.14	25.34	25.05	25.27	3,387,933	+0.27(+1.09%)
Jul 06, 2011	24.93	25.10	24.83	25.00	2,423,100	+0.05(+0.20%)
Jul 05, 2011	25.13	25.13	24.83	24.95	3,490,313	-0.31(-1.21%)

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.