Indicators

FirstEnergy Corp (NY: FE )

44.00 +0.77 (+1.78%)

Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	25.82	25.91	25.41	25.43	2,920,790	-0.48(-1.84%)
Dec 29, 2011	25.73	25.92	25.71	25.91	2,416,007	+0.21(+0.83%)
Dec 28, 2011	25.76	25.83	25.66	25.69	2,855,325	-0.04(-0.16%)
Dec 27, 2011	25.49	25.80	25.48	25.73	2,211,103	+0.26(+1.01%)
Dec 23, 2011	25.55	25.71	25.45	25.48	3,126,076	+0.04(+0.16%)
Dec 21, 2011	24.98	25.50	24.95	25.44	4,898,480	+0.54(+2.17%)
Dec 20, 2011	24.67	24.94	24.59	24.90	4,984,814	+0.51(+2.10%)
Dec 19, 2011	25.07	25.18	24.31	24.39	6,143,778	-0.55(-2.19%)
Dec 16, 2011	25.49	25.54	24.86	24.93	10,471,901	-0.51(-1.99%)
Dec 15, 2011	25.37	25.55	25.25	25.44	3,466,757	+0.22(+0.89%)
Dec 14, 2011	25.53	25.58	25.17	25.21	4,212,810	-0.33(-1.28%)
Dec 13, 2011	25.46	25.72	25.34	25.54	4,254,784	+0.19(+0.75%)
Dec 12, 2011	25.60	25.67	25.12	25.35	3,585,110	-0.35(-1.36%)
Dec 09, 2011	25.57	25.74	25.36	25.70	3,230,466	+0.21(+0.81%)
Dec 08, 2011	25.91	25.98	25.44	25.49	3,826,592	-0.46(-1.77%)
Dec 07, 2011	25.83	26.04	25.71	25.95	3,647,517	+0.10(+0.38%)
Dec 06, 2011	25.73	25.97	25.68	25.86	2,880,184	+0.24(+0.92%)
Dec 05, 2011	25.69	25.97	25.45	25.62	3,229,945	+0.20(+0.77%)
Dec 02, 2011	25.83	25.86	25.40	25.42	4,849,563	-0.23(-0.90%)

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.