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 (%)
Dec 31, 2018	29.82	30.00	29.49	29.99	7,224,994	+0.23(+0.78%)
Dec 28, 2018	29.62	30.04	29.53	29.76	4,379,122	+0.18(+0.62%)
Dec 27, 2018	29.19	29.57	28.57	29.57	5,390,587	+0.34(+1.17%)
Dec 26, 2018	28.62	29.25	28.22	29.23	4,629,304	+0.61(+2.12%)
Dec 24, 2018	29.71	29.85	28.41	28.62	3,248,561	-1.08(-3.63%)
Dec 21, 2018	29.80	30.69	29.50	29.70	11,176,509	-0.17(-0.56%)
Dec 20, 2018	29.88	30.20	29.47	29.87	9,177,757	+0.03(+0.11%)
Dec 19, 2018	29.96	30.40	29.74	29.84	9,286,135	-0.22(-0.72%)
Dec 18, 2018	30.25	30.49	29.80	30.05	9,354,154	-0.07(-0.24%)
Dec 17, 2018	31.32	31.41	30.00	30.12	7,097,182	-1.12(-3.58%)
Dec 14, 2018	31.52	31.77	31.07	31.24	14,723,456	-0.26(-0.81%)
Dec 13, 2018	31.31	31.81	31.16	31.50	11,968,029	+0.17(+0.54%)
Dec 12, 2018	31.67	31.85	31.32	31.33	16,149,525	-0.30(-0.96%)
Dec 11, 2018	31.59	31.80	31.18	31.63	3,905,617	+0.06(+0.18%)
Dec 10, 2018	31.39	31.68	30.90	31.58	4,737,563	+0.25(+0.79%)
Dec 07, 2018	31.14	31.47	30.74	31.33	4,434,341	+0.12(+0.38%)
Dec 06, 2018	30.90	31.23	30.34	31.21	6,933,944	+0.42(+1.37%)
Dec 04, 2018	30.91	31.33	30.72	30.79	7,679,647	-0.03(-0.10%)

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.