Indicators

FirstEnergy Corp (NY: FE )

39.35 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	20.22	20.33	20.15	20.27	2,213,427	+0.12(+0.62%)
May 27, 2004	20.01	20.38	20.01	20.15	1,993,931	+0.17(+0.83%)
May 26, 2004	19.81	20.03	19.64	19.98	1,737,307	+0.23(+1.16%)
May 25, 2004	19.49	19.78	19.30	19.75	1,326,401	+0.30(+1.52%)
May 24, 2004	19.35	19.51	19.34	19.46	1,368,338	+0.21(+1.11%)
May 21, 2004	19.37	19.50	19.15	19.24	2,670,501	-0.12(-0.64%)
May 20, 2004	19.23	19.54	19.18	19.37	2,328,465	+0.14(+0.70%)
May 19, 2004	19.48	19.55	19.19	19.23	2,128,014	-0.10(-0.54%)
May 18, 2004	19.34	19.52	19.28	19.34	1,483,569	+0.17(+0.87%)
May 17, 2004	19.23	19.34	19.09	19.17	2,859,218	-0.20(-1.05%)
May 14, 2004	19.21	19.50	19.16	19.37	2,100,889	+0.19(+1.00%)
May 13, 2004	19.26	19.30	19.14	19.18	4,113,288	-0.09(-0.49%)
May 12, 2004	19.30	19.39	19.10	19.28	2,642,992	+0.03(+0.14%)
May 11, 2004	19.52	19.67	19.16	19.25	2,606,634	-0.17(-0.86%)
May 10, 2004	19.36	19.50	19.18	19.42	2,520,259	-0.13(-0.66%)
May 07, 2004	19.91	20.26	19.30	19.55	3,615,046	-0.48(-2.41%)
May 06, 2004	20.01	20.18	19.89	20.03	2,660,498	-0.03(-0.16%)
May 05, 2004	20.25	20.38	20.06	20.06	5,729,786	-0.34(-1.66%)
May 04, 2004	20.49	20.53	20.20	20.40	2,305,572	-0.06(-0.28%)

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.