Indicators

FirstEnergy Corp (NY: FE )

39.47 +0.12 (+0.30%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	19.86	20.23	19.83	20.08	3,448,259	+0.30(+1.52%)
Feb 26, 2004	19.68	19.82	19.56	19.78	2,951,748	+0.05(+0.26%)
Feb 25, 2004	19.49	19.76	19.46	19.73	2,931,357	+0.15(+0.74%)
Feb 24, 2004	19.51	19.58	19.31	19.58	2,942,707	-0.03(-0.16%)
Feb 23, 2004	19.77	19.85	19.49	19.61	1,358,335	-0.10(-0.50%)
Feb 20, 2004	19.93	19.93	19.55	19.71	1,616,498	-0.14(-0.71%)
Feb 19, 2004	19.91	19.94	19.65	19.85	2,344,432	+0.02(+0.10%)
Feb 18, 2004	19.60	19.83	19.55	19.83	1,786,362	+0.23(+1.19%)
Feb 17, 2004	19.60	19.63	19.50	19.60	2,253,247	+0.10(+0.51%)
Feb 13, 2004	19.47	19.64	19.36	19.50	1,516,272	+0.03(+0.16%)
Feb 12, 2004	19.33	19.56	19.25	19.47	1,475,297	+0.13(+0.67%)
Feb 11, 2004	19.17	19.48	19.08	19.34	2,039,715	+0.08(+0.43%)
Feb 10, 2004	19.06	19.25	19.05	19.25	1,608,418	+0.23(+1.20%)
Feb 09, 2004	18.97	19.08	18.93	19.03	1,558,401	+0.10(+0.55%)
Feb 06, 2004	18.85	18.95	18.84	18.92	2,309,805	+0.10(+0.55%)
Feb 05, 2004	19.29	19.30	18.75	18.82	2,288,644	-0.36(-1.90%)
Feb 04, 2004	19.43	19.43	19.03	19.18	3,161,049	-0.46(-2.33%)
Feb 03, 2004	19.49	19.64	19.42	19.64	2,228,816	+0.12(+0.61%)

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.