Indicators

FirstEnergy Corp (NY: FE )

38.95 +0.14 (+0.36%)

Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	16.40	16.48	16.19	16.47	709,273	+0.07(+0.41%)
Nov 27, 2002	16.47	16.51	16.27	16.40	1,098,826	+0.02(+0.13%)
Nov 26, 2002	16.81	16.81	16.38	16.38	1,042,269	-0.42(-2.51%)
Nov 25, 2002	16.96	17.18	16.69	16.80	1,399,502	-0.16(-0.92%)
Nov 22, 2002	16.45	16.98	16.37	16.96	1,361,028	+0.50(+3.07%)
Nov 21, 2002	16.50	16.61	16.27	16.45	1,450,673	-0.03(-0.19%)
Nov 20, 2002	16.35	16.71	16.21	16.48	1,815,217	+0.17(+1.05%)
Nov 19, 2002	16.32	16.45	16.04	16.31	1,324,478	-0.15(-0.92%)
Nov 18, 2002	16.76	16.81	16.30	16.46	1,441,247	-0.03(-0.16%)
Nov 15, 2002	15.85	16.49	15.83	16.49	2,407,914	+0.30(+1.86%)
Nov 14, 2002	16.37	16.37	16.06	16.19	1,055,735	+0.13(+0.81%)
Nov 13, 2002	15.83	16.24	15.74	16.06	1,884,279	+0.23(+1.48%)
Nov 12, 2002	16.42	16.42	15.72	15.82	2,733,022	-0.59(-3.61%)
Nov 11, 2002	16.61	16.61	16.20	16.42	1,099,980	-0.19(-1.16%)
Nov 08, 2002	17.01	17.01	16.46	16.61	2,403,682	-0.40(-2.32%)
Nov 07, 2002	17.31	17.43	16.68	17.00	2,288,067	-0.50(-2.85%)
Nov 06, 2002	17.15	17.60	17.15	17.50	1,727,304	+0.40(+2.34%)
Nov 05, 2002	17.04	17.15	16.77	17.10	2,311,151	-0.07(-0.39%)
Nov 04, 2002	16.74	17.41	16.71	17.17	5,775,955	+0.46(+2.77%)

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.