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 (%)
Sep 30, 2013	23.13	23.37	22.99	23.09	3,842,076	-0.09(-0.38%)
Sep 27, 2013	23.34	23.57	23.13	23.18	3,095,240	-0.22(-0.95%)
Sep 26, 2013	23.51	23.65	23.35	23.40	2,351,109	-0.10(-0.40%)
Sep 25, 2013	23.69	23.78	23.50	23.50	2,638,152	-0.20(-0.86%)
Sep 24, 2013	23.76	23.91	23.48	23.70	3,641,571	-0.15(-0.61%)
Sep 23, 2013	23.14	23.88	23.08	23.84	6,054,888	+0.62(+2.67%)
Sep 20, 2013	24.03	24.05	23.20	23.22	7,784,922	-0.79(-3.30%)
Sep 19, 2013	24.33	24.41	23.88	24.01	4,968,717	-0.30(-1.22%)
Sep 18, 2013	23.91	24.45	23.74	24.31	6,172,918	+0.41(+1.70%)
Sep 17, 2013	23.62	23.91	23.60	23.91	2,388,694	+0.29(+1.21%)
Sep 16, 2013	23.80	23.98	23.57	23.62	3,573,467	+0.11(+0.49%)
Sep 13, 2013	23.37	23.57	23.34	23.51	2,113,156	+0.13(+0.57%)
Sep 12, 2013	23.78	23.96	23.33	23.37	3,346,502	-0.37(-1.57%)
Sep 11, 2013	24.00	24.01	23.57	23.75	5,049,986	-0.24(-1.00%)
Sep 10, 2013	23.69	23.99	23.61	23.99	4,383,400	+0.44(+1.88%)
Sep 09, 2013	23.44	23.58	23.28	23.55	3,036,421	+0.11(+0.49%)
Sep 06, 2013	23.27	23.73	23.25	23.43	5,853,821	+0.27(+1.18%)
Sep 05, 2013	23.27	23.35	22.99	23.16	3,935,546	-0.14(-0.60%)
Sep 04, 2013	23.34	23.46	23.14	23.30	5,361,258	-0.10(-0.43%)

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.