Indicators

FirstEnergy Corp (NY: FE )

39.52 +0.17 (+0.43%)

Streaming Delayed Price Updated: 1:27 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	21.45	21.54	21.27	21.44	2,718,594	+0.06(+0.29%)
Feb 25, 2005	21.14	21.42	21.06	21.38	2,034,136	+0.31(+1.48%)
Feb 24, 2005	21.05	21.17	20.95	21.06	2,697,818	+0.07(+0.35%)
Feb 23, 2005	20.90	21.21	20.77	20.99	2,038,368	+0.27(+1.28%)
Feb 22, 2005	21.16	21.20	20.67	20.73	3,039,662	-0.42(-1.97%)
Feb 18, 2005	21.57	21.57	21.12	21.14	2,466,395	-0.43(-2.00%)
Feb 17, 2005	21.38	21.65	21.16	21.57	2,727,828	+0.25(+1.17%)
Feb 16, 2005	21.44	21.46	21.25	21.32	1,584,372	-0.10(-0.49%)
Feb 15, 2005	21.60	21.82	21.19	21.43	4,227,364	-0.08(-0.39%)
Feb 14, 2005	21.34	21.51	21.27	21.51	2,307,304	+0.16(+0.76%)
Feb 11, 2005	21.31	21.37	21.14	21.35	2,355,589	+0.08(+0.37%)
Feb 10, 2005	21.18	21.30	21.09	21.27	1,710,567	+0.20(+0.96%)
Feb 09, 2005	21.05	21.12	20.90	21.07	2,062,222	+0.07(+0.32%)
Feb 08, 2005	20.93	21.09	20.84	21.00	1,532,624	+0.18(+0.85%)
Feb 07, 2005	20.96	20.96	20.76	20.82	1,351,410	-0.05(-0.22%)
Feb 04, 2005	20.83	20.92	20.73	20.87	1,714,607	+0.17(+0.80%)
Feb 03, 2005	20.86	20.92	20.61	20.70	1,762,700	-0.28(-1.31%)
Feb 02, 2005	20.87	20.98	20.75	20.98	3,536,750	+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.