Indicators

FirstEnergy Corp (NY: FE )

39.84 +0.37 (+0.94%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	25.68	26.04	25.64	26.03	4,109,056	+0.34(+1.32%)
Mar 27, 2013	25.33	25.72	25.29	25.69	3,454,308	+0.25(+0.97%)
Mar 26, 2013	25.24	25.45	25.22	25.45	3,397,014	+0.30(+1.20%)
Mar 25, 2013	25.21	25.42	25.01	25.14	3,981,269	-0.06(-0.22%)
Mar 22, 2013	25.58	25.59	25.13	25.20	5,167,479	-0.39(-1.52%)
Mar 21, 2013	25.81	25.87	25.59	25.59	4,210,294	-0.29(-1.12%)
Mar 20, 2013	25.72	25.96	25.72	25.88	8,220,790	+0.22(+0.84%)
Mar 19, 2013	25.82	25.91	25.53	25.66	4,719,389	-0.09(-0.36%)
Mar 18, 2013	25.78	25.94	25.71	25.75	3,506,768	-0.22(-0.83%)
Mar 15, 2013	25.50	25.98	25.48	25.97	7,211,598	+0.26(+1.01%)
Mar 14, 2013	25.54	25.71	25.40	25.71	5,113,669	+0.23(+0.90%)
Mar 13, 2013	25.40	25.49	25.22	25.48	4,035,604	+0.09(+0.34%)
Mar 12, 2013	25.43	25.49	25.29	25.40	3,463,017	+0.00(+0.00%)
Mar 11, 2013	25.17	25.40	25.16	25.40	3,084,025	+0.17(+0.66%)
Mar 08, 2013	25.17	25.29	25.07	25.23	3,517,092	+0.09(+0.34%)
Mar 07, 2013	25.00	25.14	24.98	25.14	4,936,779	+0.16(+0.64%)
Mar 06, 2013	24.77	24.98	24.66	24.98	3,749,302	+0.27(+1.10%)
Mar 05, 2013	24.62	24.77	24.58	24.71	3,355,275	+0.12(+0.50%)
Mar 04, 2013	24.37	24.65	24.30	24.59	3,065,306	+0.22(+0.91%)

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.