Indicators

FirstEnergy Corp (NY: FE )

39.94 +0.10 (+0.25%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	19.19	19.22	19.03	19.03	153,897	-0.16(-0.84%)
Feb 27, 2002	19.03	19.25	18.95	19.19	1,526,852	+0.25(+1.32%)
Feb 26, 2002	18.84	19.02	18.77	18.94	1,959,304	+0.20(+1.05%)
Feb 25, 2002	18.58	18.77	18.38	18.74	2,796,120	+0.11(+0.61%)
Feb 22, 2002	18.19	18.82	18.14	18.63	2,150,713	-0.03(-0.17%)
Feb 21, 2002	19.03	19.23	18.45	18.66	4,361,832	-0.36(-1.91%)
Feb 20, 2002	19.23	19.25	18.71	19.02	1,792,325	-0.24(-1.24%)
Feb 19, 2002	19.48	19.48	19.10	19.26	1,624,385	-0.22(-1.15%)
Feb 18, 2002	19.48	19.55	19.42	19.48	1,027,648	+0.00(+0.00%)
Feb 15, 2002	19.48	19.55	19.42	19.48	1,027,648	+0.00(+0.00%)
Feb 14, 2002	19.49	19.49	19.36	19.48	512,477	-0.01(-0.03%)
Feb 13, 2002	19.22	19.53	19.13	19.49	1,583,987	+0.31(+1.60%)
Feb 12, 2002	19.16	19.47	19.05	19.18	2,131,861	-0.03(-0.16%)
Feb 11, 2002	19.42	19.42	19.03	19.21	2,807,470	-0.51(-2.61%)
Feb 08, 2002	19.96	20.00	19.62	19.73	1,642,468	-0.36(-1.79%)
Feb 07, 2002	19.81	20.09	19.75	20.09	1,521,658	+0.22(+1.13%)
Feb 06, 2002	19.84	19.94	19.57	19.86	3,369,195	+0.01(+0.03%)
Feb 05, 2002	20.07	20.07	19.60	19.86	3,501,162	-0.05(-0.26%)
Feb 04, 2002	19.75	19.95	19.68	19.91	2,623,755	+0.16(+0.79%)

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.