Indicators

FirstEnergy Corp (NY: FE )

44.00 +0.77 (+1.78%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	24.81	25.19	24.60	25.13	3,511,833	+0.33(+1.31%)
Dec 28, 2012	24.96	25.11	24.79	24.80	2,506,342	-0.28(-1.13%)
Dec 27, 2012	25.05	25.14	24.67	25.08	4,088,875	-0.01(-0.05%)
Dec 26, 2012	25.14	25.23	25.00	25.10	3,418,147	-0.05(-0.19%)
Dec 24, 2012	25.07	25.18	24.94	25.14	2,239,689	+0.08(+0.34%)
Dec 21, 2012	24.95	25.22	24.93	25.06	8,609,081	+0.04(+0.17%)
Dec 20, 2012	25.04	25.15	24.85	25.02	4,797,744	+0.02(+0.10%)
Dec 19, 2012	25.04	25.08	24.87	24.99	6,030,669	-0.01(-0.02%)
Dec 18, 2012	24.67	25.04	24.57	25.00	4,349,966	+0.17(+0.68%)
Dec 17, 2012	24.56	24.84	24.56	24.83	3,287,232	+0.28(+1.15%)
Dec 14, 2012	24.49	24.56	24.37	24.55	3,698,362	+0.02(+0.10%)
Dec 13, 2012	24.79	24.82	24.39	24.52	3,808,361	-0.29(-1.17%)
Dec 12, 2012	25.01	25.18	24.81	24.81	4,530,302	-0.18(-0.72%)
Dec 11, 2012	25.04	25.22	24.85	24.99	5,042,820	-0.03(-0.12%)
Dec 10, 2012	24.92	25.02	24.76	25.02	3,399,692	+0.06(+0.24%)
Dec 07, 2012	25.06	25.15	24.90	24.96	4,603,758	-0.07(-0.26%)
Dec 06, 2012	25.32	25.39	25.01	25.03	5,391,385	-0.28(-1.09%)
Dec 05, 2012	25.19	25.54	25.01	25.31	5,879,504	+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.