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, 2003	15.53	15.65	15.37	15.50	1,874,336	+0.09(+0.61%)
Feb 27, 2003	15.27	15.49	15.25	15.41	1,353,899	+0.30(+1.98%)
Feb 26, 2003	15.46	15.47	15.09	15.11	2,145,877	-0.35(-2.24%)
Feb 25, 2003	15.37	15.71	15.27	15.46	2,515,988	-0.09(-0.61%)
Feb 24, 2003	15.82	15.93	15.48	15.55	2,948,512	-0.40(-2.50%)
Feb 21, 2003	16.19	16.32	15.88	15.95	2,903,414	+0.08(+0.53%)
Feb 20, 2003	15.70	15.95	15.67	15.87	2,261,573	+0.31(+1.99%)
Feb 19, 2003	15.53	15.58	15.42	15.56	2,565,843	+0.00(+0.00%)
Feb 18, 2003	15.43	15.61	15.37	15.56	2,068,240	+0.19(+1.23%)
Feb 14, 2003	15.48	15.62	15.13	15.37	2,316,185	+0.03(+0.17%)
Feb 13, 2003	14.45	15.40	14.21	15.34	3,616,423	+0.81(+5.57%)
Feb 12, 2003	15.04	15.04	14.45	14.53	3,746,200	-0.50(-3.32%)
Feb 11, 2003	15.56	15.56	14.98	15.03	1,907,256	-0.53(-3.38%)
Feb 10, 2003	15.52	15.68	15.40	15.56	1,951,023	+0.14(+0.92%)
Feb 07, 2003	16.02	16.02	15.37	15.41	2,510,469	-0.58(-3.65%)
Feb 06, 2003	15.99	16.07	15.84	16.00	1,198,624	+0.02(+0.10%)
Feb 05, 2003	16.30	16.30	15.91	15.98	2,459,853	-0.32(-1.94%)
Feb 04, 2003	16.45	16.45	16.16	16.30	4,944,443	-0.06(-0.39%)

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.