Indicators

FirstEnergy Corp (NY: FE )

38.13 -0.44 (-1.14%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	20.07	20.45	20.05	20.30	3,410,912	+0.30(+1.52%)
Feb 26, 2004	19.89	20.03	19.77	20.00	2,919,779	+0.05(+0.26%)
Feb 25, 2004	19.71	19.98	19.67	19.94	2,899,608	+0.15(+0.74%)
Feb 24, 2004	19.73	19.80	19.52	19.80	2,910,835	-0.03(-0.16%)
Feb 23, 2004	19.99	20.07	19.70	19.83	1,343,623	-0.10(-0.50%)
Feb 20, 2004	20.14	20.14	19.76	19.93	1,598,990	-0.14(-0.71%)
Feb 19, 2004	20.13	20.15	19.86	20.07	2,319,040	+0.02(+0.10%)
Feb 18, 2004	19.81	20.05	19.76	20.05	1,767,014	+0.24(+1.19%)
Feb 17, 2004	19.82	19.85	19.72	19.81	2,228,843	+0.10(+0.51%)
Feb 13, 2004	19.68	19.85	19.58	19.71	1,499,850	+0.03(+0.16%)
Feb 12, 2004	19.54	19.77	19.46	19.68	1,459,318	+0.13(+0.67%)
Feb 11, 2004	19.38	19.70	19.29	19.55	2,017,623	+0.08(+0.43%)
Feb 10, 2004	19.27	19.47	19.25	19.47	1,590,998	+0.23(+1.20%)
Feb 09, 2004	19.18	19.29	19.14	19.23	1,541,523	+0.11(+0.55%)
Feb 06, 2004	19.06	19.16	19.04	19.13	2,284,788	+0.11(+0.55%)
Feb 05, 2004	19.50	19.51	18.95	19.02	2,263,856	-0.37(-1.90%)
Feb 04, 2004	19.64	19.64	19.23	19.39	3,126,812	-0.46(-2.33%)
Feb 03, 2004	19.71	19.85	19.63	19.85	2,204,676	+0.12(+0.61%)

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.