Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FirstEnergy Corp (NY: FE )

39.94 +0.10 (+0.25%)
Streaming Delayed Price Updated: 11:16 AM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2003 17.83 18.01 17.81 18.01 792,378 +0.18(+1.02%)
Nov 26, 2003 17.51 17.83 17.46 17.83 1,905,632 +0.40(+2.27%)
Nov 25, 2003 17.45 17.53 17.33 17.43 2,269,214 +0.02(+0.12%)
Nov 24, 2003 17.39 17.54 17.33 17.41 2,959,443 +0.00(+0.00%)
Nov 21, 2003 17.54 17.59 17.29 17.41 2,544,690 -0.11(-0.62%)
Nov 20, 2003 17.21 17.72 17.00 17.52 5,319,842 +0.22(+1.26%)
Nov 19, 2003 17.62 17.78 16.95 17.31 10,339,393 -0.36(-2.06%)
Nov 18, 2003 17.99 18.01 17.60 17.67 1,926,216 -0.32(-1.79%)
Nov 17, 2003 17.82 18.10 17.80 17.99 1,823,682 -0.07(-0.40%)
Nov 14, 2003 18.01 18.06 17.99 18.06 1,369,493 +0.05(+0.29%)
Nov 13, 2003 18.02 18.10 17.96 18.01 2,145,712 -0.01(-0.06%)
Nov 12, 2003 18.01 18.13 17.99 18.02 1,342,561 +0.02(+0.09%)
Nov 11, 2003 17.97 18.08 17.96 18.01 1,328,710 -0.02(-0.12%)
Nov 10, 2003 17.91 18.05 17.86 18.03 1,810,023 +0.12(+0.67%)
Nov 07, 2003 17.98 18.01 17.89 17.91 4,569,593 -0.04(-0.20%)
Nov 06, 2003 17.90 17.99 17.73 17.94 1,727,496 +0.01(+0.06%)
Nov 05, 2003 18.04 17.96 17.89 17.93 3,496,929 -0.03(-0.14%)
Nov 04, 2003 18.04 18.05 17.88 17.96 4,099,245 -0.05(-0.29%)
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.