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 28, 2002	19.40	19.43	19.23	19.23	152,230	-0.16(-0.84%)
Feb 27, 2002	19.24	19.47	19.16	19.40	1,510,315	+0.25(+1.32%)
Feb 26, 2002	19.05	19.23	18.97	19.14	1,938,083	+0.20(+1.05%)
Feb 25, 2002	18.78	18.97	18.58	18.95	2,765,836	+0.12(+0.61%)
Feb 22, 2002	18.39	19.02	18.34	18.83	2,127,420	-0.03(-0.17%)
Feb 21, 2002	19.23	19.44	18.66	18.86	4,314,590	-0.37(-1.91%)
Feb 20, 2002	19.44	19.47	18.92	19.23	1,772,913	-0.24(-1.24%)
Feb 19, 2002	19.70	19.70	19.31	19.47	1,606,791	-0.23(-1.15%)
Feb 18, 2002	19.70	19.76	19.63	19.70	1,016,518	+0.00(+0.00%)
Feb 15, 2002	19.70	19.76	19.63	19.70	1,016,518	+0.00(+0.00%)
Feb 14, 2002	19.71	19.71	19.58	19.70	506,927	-0.01(-0.03%)
Feb 13, 2002	19.43	19.74	19.34	19.70	1,566,831	+0.31(+1.60%)
Feb 12, 2002	19.37	19.68	19.26	19.39	2,108,771	-0.03(-0.16%)
Feb 11, 2002	19.63	19.63	19.24	19.42	2,777,063	-0.52(-2.61%)
Feb 08, 2002	20.17	20.22	19.84	19.94	1,624,679	-0.36(-1.79%)
Feb 07, 2002	20.03	20.31	19.97	20.31	1,505,178	+0.23(+1.13%)
Feb 06, 2002	20.06	20.16	19.79	20.08	3,332,704	+0.01(+0.03%)
Feb 05, 2002	20.29	20.29	19.81	20.07	3,463,241	-0.05(-0.26%)
Feb 04, 2002	19.97	20.16	19.89	20.13	2,595,338	+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.