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, 2005	21.69	21.77	21.50	21.67	2,689,150	+0.06(+0.29%)
Feb 25, 2005	21.37	21.66	21.29	21.61	2,012,105	+0.32(+1.48%)
Feb 24, 2005	21.28	21.40	21.18	21.29	2,668,599	+0.07(+0.35%)
Feb 23, 2005	21.13	21.44	21.00	21.22	2,016,291	+0.27(+1.28%)
Feb 22, 2005	21.39	21.44	20.89	20.95	3,006,740	-0.42(-1.97%)
Feb 18, 2005	21.81	21.81	21.35	21.37	2,439,682	-0.44(-2.00%)
Feb 17, 2005	21.61	21.89	21.39	21.81	2,698,284	+0.25(+1.17%)
Feb 16, 2005	21.68	21.70	21.48	21.56	1,567,212	-0.11(-0.49%)
Feb 15, 2005	21.84	22.06	21.42	21.66	4,181,579	-0.08(-0.39%)
Feb 14, 2005	21.57	21.75	21.50	21.75	2,282,314	+0.16(+0.75%)
Feb 11, 2005	21.54	21.60	21.37	21.58	2,330,076	+0.08(+0.37%)
Feb 10, 2005	21.41	21.54	21.33	21.50	1,692,041	+0.20(+0.96%)
Feb 09, 2005	21.28	21.35	21.13	21.30	2,039,887	+0.07(+0.32%)
Feb 08, 2005	21.16	21.32	21.07	21.23	1,516,024	+0.18(+0.85%)
Feb 07, 2005	21.19	21.19	20.99	21.05	1,336,773	-0.05(-0.22%)
Feb 04, 2005	21.06	21.15	20.95	21.10	1,696,037	+0.17(+0.80%)
Feb 03, 2005	21.09	21.15	20.84	20.93	1,743,609	-0.28(-1.31%)
Feb 02, 2005	21.10	21.21	20.98	21.21	3,498,445	+0.19(+0.90%)

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.