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 (%)
Feb 28, 2018	25.29	25.34	24.79	24.80	8,812,481	-0.44(-1.73%)
Feb 27, 2018	25.91	26.01	25.21	25.24	7,098,769	-0.59(-2.29%)
Feb 26, 2018	26.00	26.13	25.73	25.83	6,323,262	-0.10(-0.38%)
Feb 23, 2018	25.30	25.96	25.25	25.93	6,656,399	+0.68(+2.67%)
Feb 22, 2018				25.25	7,377,044	+0.12(+0.49%)
Feb 21, 2018	25.70	25.97	25.11	25.13	16,104,848	-0.03(-0.12%)
Feb 20, 2018		25.28	24.88	25.16	7,529,735	-0.18(-0.70%)
Feb 16, 2018		25.34	25.34	25.34	0	+0.18(+0.73%)
Feb 15, 2018	24.58	25.21	24.51	25.15	10,132,682	+0.64(+2.63%)
Feb 14, 2018	24.47	24.78	24.23	24.51	9,963,084	-0.12(-0.47%)
Feb 13, 2018	24.25	24.71	23.98	24.62	13,051,537	+0.46(+1.90%)
Feb 12, 2018	24.07	24.30	23.85	24.16	9,729,840	+0.16(+0.67%)
Feb 09, 2018	23.59	24.20	23.56	24.00	10,898,591	+0.50(+2.12%)
Feb 08, 2018	23.55	24.02	23.39	23.50	11,187,960	-0.13(-0.55%)
Feb 07, 2018	23.67	24.03	23.67	23.63	8,352,959	-0.06(-0.26%)
Feb 06, 2018	23.70	24.02	23.11	23.69	9,991,983	-0.48(-1.97%)
Feb 05, 2018	24.28	24.50	23.96	24.17	5,218,821	-0.18(-0.75%)
Feb 02, 2018	24.64	24.81	24.31	24.35	9,528,185	-0.39(-1.56%)

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.