Indicators

FirstEnergy Corp (NY: FE )

44.05 +0.44 (+1.01%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	23.81	23.84	23.50	23.67	6,844,896	-0.18(-0.75%)
Jul 28, 2017	23.09	23.99	23.04	23.84	13,578,971	+0.67(+2.88%)
Jul 27, 2017	23.03	23.30	22.84	23.18	7,967,612	+0.11(+0.48%)
Jul 26, 2017	22.89	23.07	22.74	23.07	7,583,568	+0.17(+0.75%)
Jul 25, 2017	23.18	23.26	22.88	22.89	6,116,181	-0.28(-1.22%)
Jul 24, 2017	23.54	23.55	23.17	23.18	7,693,530	-0.36(-1.54%)
Jul 21, 2017	23.11	23.61	23.05	23.54	9,858,085	+0.38(+1.63%)
Jul 20, 2017	22.92	23.27	22.77	23.16	9,439,133	+0.30(+1.30%)
Jul 19, 2017	22.65	22.96	22.53	22.86	9,447,930	+0.28(+1.25%)
Jul 18, 2017	22.49	22.60	22.38	22.58	5,084,273	+0.16(+0.69%)
Jul 17, 2017	22.41	22.60	22.27	22.43	7,194,756	+0.03(+0.13%)
Jul 14, 2017	22.18	22.74	22.15	22.40	10,297,808	+0.40(+1.82%)
Jul 13, 2017	22.05	22.12	21.79	22.00	7,668,572	-0.05(-0.24%)
Jul 12, 2017	21.90	22.15	21.88	22.05	4,998,757	+0.33(+1.54%)
Jul 11, 2017	21.77	21.79	21.60	21.72	6,291,513	-0.02(-0.10%)
Jul 10, 2017	21.69	21.98	21.67	21.74	5,130,437	+0.04(+0.21%)
Jul 07, 2017	21.74	21.83	21.59	21.69	4,245,304	-0.04(-0.20%)
Jul 06, 2017	21.64	21.83	21.61	21.74	6,648,189	+0.07(+0.34%)
Jul 05, 2017	21.58	21.77	21.46	21.66	6,414,846	+0.11(+0.52%)

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.