FirstEnergy Corporation Historical Data - FE7 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
FirstEnergy Corporation (FE7)
FirstEnergy Corporation (FE7) Historical

FirstEnergy Corporation (FE7)

38.60

0.00

( 0.00% )

Updated: 20:42:58

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.199999	-0.515461353491	38.799999	39	38.2	389	38.98584299	DE
4	0.4	1.04712041885	38.2	39	37.6	251	38.55450271	DE
12	-1.8	-4.45544554455	40.4	41	37.6	267	38.93389665	DE
26	3.2	9.0395480226	35.4	41	35.2	255	38.76909208	DE
52	3.480001	9.9088869564	35.119999	41	32.89	202	37.88545783	DE
156	2.26	6.21904237755	36.34	44.83	31.83	120	37.56390643	DE
260	14.2	58.1967213115	24.4	44.83	24.4	80	36.86618902	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736371620	38.2	0	0.00	38.2	38.2	38.2	0
1736285220	38.2	-0.4	-1.04	38.2	38.2	38.2	2
1736198820	38.6	0	0.00	38.6	38.6	38.6	50
1735939620	38.6	-0.4	-1.03	38.6	38.6	38.6	1
1735853220	39	1	2.63	38.799999	39	38.799999	1501
1735594020	38	0	0.00	38	38	38	0
1735334820	38	0	0.00	38.2	38.2	38	45
1734989220	38	0	0.00	38.4	38.4	38	5
1734730020	38	0	0.00	37.6	38	37.6	330
1734643620	38	0.4	1.06	37.799999	38	37.799999	750
1734557220	37.6	0	0.00	37.6	37.6	37.6	0
1734470820	37.6	-0.8	-2.08	37.6	37.6	37.6	39
1734384420	38.4	0	0.00	38.6	38.6	38.4	3
1734125220	38.4	0	0.00	38.2	38.4	38.2	39
1734038820	38.4	0	0.00	38.4	38.4	38.4	0
1733952420	38.4	0	0.00	38.4	38.4	38.4	0
1733866020	38.4	0	0.00	38.4	38.4	38.4	0
1733779620	38.4	-0.6	-1.54	38.6	38.799999	38.4	11
1733520420	39	-0.6	-1.52	38.799999	39	38.799999	319
1733434020	39.6	0	0.00	39.6	39.6	39.6	0
1733347620	39.6	0.4	1.02	39.6	39.6	39.6	50
1733261220	39.2	-1.2	-2.97	39.2	39.2	39.2	1
1733174820	40.4	0.4	1.00	40.799999	40.799999	40.4	21
1732915620	40	0	0.00	40	40	40	0
1732829220	40	0	0.00	40	40	40	0
1732742820	40	0	0.00	40	40	40	0
1732656420	40	0	0.00	40	40	40	0
1732570020	40	-1	-2.44	40.4	40.4	40	103
1732310820	41	0.8	1.99	41	41	41	130
1732224420	40.2	1	2.55	40.2	40.2	40.2	31
1732138020	39.2	0	0.00	39.2	39.2	39.2	0
1732051620	39.2	0.2	0.51	39.2	39.2	39.2	250
1731965220	39	0.2	0.52	39	39	39	1
1731705960	38.799999	-0.6	-1.52	38.799999	38.799999	38.2	953
1731619560	39.4	0.4	1.03	39.4	39.4	39.4	45
1731533160	39	-0.2	-0.51	39	39	39	10
1731446820	39.2	-0.2	-0.51	39.2	39.2	39.2	130
1731360420	39.4	0.6	1.55	39.4	39.4	39.4	637
1731101220	38.799999	0.8	2.11	38.799999	38.799999	38.799999	329
1731014760	38	-1.2	-3.06	38.2	38.4	38	15
1730928360	39.2	1	2.62	40	40	39	778
1730841960	38.2	0	0.00	38.2	38.2	38.2	250
1730755560	38.2	-0.2	-0.52	38	38.2	37.799999	266
1730496360	38.4	-0.4	-1.03	39	39	38.4	2450
1730409960	38.799999	-0.4	-1.02	38.799999	38.799999	38.799999	500
1730323560	39.2	-0.6	-1.51	39.2	39.2	39.2	128
1730237160	39.799999	-0.6	-1.49	39.799999	39.799999	39.799999	300
1730150760	40.4	0	0.00	40.4	40.4	40.4	250
1729888020	40.4	-0.6	-1.46	40.4	40.4	40.4	75
1729801560	41	0.2	0.49	40.799999	41	40.799999	251
1729715160	40.799999	0.2	0.49	40.799999	40.799999	40.799999	5
1729628760	40.6	0.2	0.50	40.6	40.6	40.6	12
1729542360	40.4	0.2	0.50	40.4	40.4	40.4	37
1729283160	40.2	-0.2	-0.50	40.2	40.2	40.2	275
1729196760	40.4	0	0.00	40.4	40.4	40.4	98
1729110360	40.4	0.2	0.50	40.4	40.4	40.4	100
1729023960	40.2	0.6	1.52	40	40.2	39.6	311
1728937620	39.6	1	2.59	39.2	39.6	39.2	1343
1728678360	38.6	-0.2	-0.52	38.799999	38.799999	38.6	278
1728591960	38.799999	0	0.00	38.799999	38.799999	38.799999	0
1728505560	38.799999	-0.2	-0.51	39	39.4	38.799999	486

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions