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 (%)
Aug 30, 2002	17.36	17.37	16.75	17.15	1,977,194	-0.24(-1.40%)
Aug 29, 2002	17.80	17.80	17.29	17.40	1,241,950	-0.62(-3.46%)
Aug 28, 2002	17.75	18.04	17.44	18.02	1,773,665	+0.27(+1.52%)
Aug 27, 2002	17.93	18.08	17.57	17.75	892,796	-0.10(-0.58%)
Aug 26, 2002	17.58	17.97	17.48	17.86	725,240	+0.49(+2.84%)
Aug 23, 2002	17.88	17.98	17.28	17.36	990,905	-0.60(-3.33%)
Aug 22, 2002	17.65	17.99	17.45	17.96	1,394,886	+0.36(+2.07%)
Aug 21, 2002	17.44	17.62	17.00	17.60	1,265,612	+0.34(+1.96%)
Aug 20, 2002	17.08	17.38	16.95	17.26	1,255,031	+0.10(+0.61%)
Aug 16, 2002	17.09	17.18	16.95	17.15	1,239,065	+0.04(+0.24%)
Aug 15, 2002	17.10	17.20	16.92	17.11	1,280,617	+0.22(+1.29%)
Aug 14, 2002	16.45	17.02	16.37	16.89	1,940,451	+0.36(+2.20%)
Aug 13, 2002	16.87	16.95	16.43	16.53	984,365	-0.48(-2.84%)
Aug 12, 2002	16.43	17.06	16.43	17.01	1,276,962	+0.20(+1.18%)
Aug 07, 2002	16.89	17.02	16.50	16.82	2,221,891	+0.05(+0.31%)
Aug 06, 2002	16.24	16.84	16.21	16.76	1,871,582	+0.81(+5.05%)
Aug 05, 2002	15.98	16.58	15.88	15.96	1,869,659	-0.40(-2.42%)
Aug 02, 2002	16.53	16.75	16.19	16.35	6,500,811	-0.03(-0.16%)

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.