Indicators

FirstEnergy Corp (NY: FE )

39.77 +0.30 (+0.76%)

Streaming Delayed Price Updated: 10:43 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	25.06	25.44	24.85	25.38	3,476,415	+0.33(+1.31%)
Dec 28, 2012	25.21	25.37	25.05	25.05	2,481,065	-0.29(-1.13%)
Dec 27, 2012	25.31	25.40	24.93	25.34	4,047,637	-0.01(-0.05%)
Dec 26, 2012	25.40	25.49	25.25	25.35	3,383,674	-0.05(-0.19%)
Dec 24, 2012	25.33	25.44	25.19	25.40	2,217,100	+0.09(+0.34%)
Dec 21, 2012	25.21	25.48	25.19	25.31	8,522,255	+0.04(+0.17%)
Dec 20, 2012	25.30	25.41	25.11	25.27	4,749,357	+0.02(+0.10%)
Dec 19, 2012	25.30	25.33	25.13	25.25	5,969,847	-0.01(-0.02%)
Dec 18, 2012	24.92	25.29	24.82	25.25	4,306,095	+0.17(+0.68%)
Dec 17, 2012	24.81	25.09	24.81	25.08	3,254,078	+0.29(+1.15%)
Dec 14, 2012	24.74	24.81	24.62	24.80	3,661,062	+0.02(+0.10%)
Dec 13, 2012	25.05	25.07	24.64	24.77	3,769,952	-0.29(-1.17%)
Dec 12, 2012	25.26	25.44	25.06	25.07	4,484,612	-0.18(-0.72%)
Dec 11, 2012	25.30	25.47	25.11	25.25	4,991,961	-0.03(-0.12%)
Dec 10, 2012	25.17	25.28	25.02	25.28	3,365,404	+0.06(+0.24%)
Dec 07, 2012	25.31	25.41	25.16	25.22	4,557,327	-0.07(-0.26%)
Dec 06, 2012	25.58	25.65	25.26	25.28	5,337,011	-0.28(-1.09%)
Dec 05, 2012	25.44	25.80	25.26	25.56	5,820,207	+0.19(+0.74%)

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.