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 (%)
Feb 28, 2017	23.54	24.08	23.51	24.00	7,437,476	+0.46(+1.95%)
Feb 27, 2017	23.94	23.94	23.50	23.54	5,944,159	-0.38(-1.58%)
Feb 24, 2017	23.35	23.93	23.30	23.91	8,280,353	+0.69(+2.96%)
Feb 23, 2017	22.92	23.39	22.91	23.23	7,806,520	+0.44(+1.95%)
Feb 22, 2017	22.80	22.95	22.46	22.78	9,180,357	-0.40(-1.72%)
Feb 21, 2017	22.88	23.20	22.82	23.18	7,019,115	+0.24(+1.03%)
Feb 17, 2017		22.94	22.94	22.94	0	+0.29(+1.27%)
Feb 16, 2017	22.48	22.67	22.40	22.66	5,143,462	+0.16(+0.72%)
Feb 15, 2017	22.29	22.54	22.28	22.49	3,823,007	+0.03(+0.13%)
Feb 14, 2017	22.60	22.67	22.32	22.46	3,469,016	-0.13(-0.56%)
Feb 13, 2017	22.58	22.73	22.49	22.59	7,629,494	+0.06(+0.26%)
Feb 10, 2017	22.09	22.58	22.06	22.53	5,143,212	+0.42(+1.91%)
Feb 09, 2017	22.23	22.26	21.94	22.11	5,468,185	-0.12(-0.53%)
Feb 08, 2017	22.22	22.25	22.07	22.23	5,736,013	+0.04(+0.17%)
Feb 07, 2017	22.14	22.23	22.03	22.19	3,748,321	+0.08(+0.37%)
Feb 06, 2017	22.18	22.31	22.06	22.11	5,855,614	-0.01(-0.03%)
Feb 03, 2017	21.95	22.22	21.89	22.12	4,560,173	+0.22(+1.01%)
Feb 02, 2017	21.86	21.93	21.66	21.89	7,423,213	+0.08(+0.37%)

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.