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, 2003	15.36	15.48	15.21	15.33	1,894,859	+0.09(+0.61%)
Feb 27, 2003	15.10	15.32	15.08	15.24	1,368,723	+0.30(+1.98%)
Feb 26, 2003	15.29	15.30	14.92	14.95	2,169,373	-0.34(-2.24%)
Feb 25, 2003	15.21	15.54	15.10	15.29	2,543,536	-0.09(-0.61%)
Feb 24, 2003	15.65	15.76	15.31	15.38	2,980,797	-0.40(-2.50%)
Feb 21, 2003	16.01	16.14	15.70	15.78	2,935,205	+0.08(+0.53%)
Feb 20, 2003	15.53	15.78	15.50	15.69	2,286,335	+0.31(+1.99%)
Feb 19, 2003	15.36	15.41	15.25	15.39	2,593,937	+0.00(+0.00%)
Feb 18, 2003	15.27	15.44	15.21	15.39	2,090,886	+0.19(+1.23%)
Feb 14, 2003	15.31	15.45	14.97	15.20	2,341,546	+0.03(+0.17%)
Feb 13, 2003	14.30	15.23	14.06	15.17	3,656,021	+0.80(+5.57%)
Feb 12, 2003	14.87	14.87	14.30	14.37	3,787,218	-0.49(-3.32%)
Feb 11, 2003	15.39	15.39	14.82	14.87	1,928,139	-0.52(-3.38%)
Feb 10, 2003	15.36	15.51	15.24	15.39	1,972,385	+0.14(+0.92%)
Feb 07, 2003	15.84	15.84	15.21	15.25	2,537,957	-0.58(-3.65%)
Feb 06, 2003	15.81	15.90	15.67	15.82	1,211,748	+0.02(+0.10%)
Feb 05, 2003	16.12	16.12	15.74	15.81	2,486,786	-0.31(-1.93%)
Feb 04, 2003	16.27	16.27	15.98	16.12	4,998,582	-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.