Indicators

FirstEnergy Corp (NY: FE )

44.05 +0.44 (+1.01%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	18.26	18.61	18.24	18.47	3,748,909	+0.28(+1.52%)
Feb 26, 2004	18.10	18.23	17.99	18.19	3,209,108	+0.05(+0.26%)
Feb 25, 2004	17.93	18.18	17.90	18.15	3,186,939	+0.13(+0.74%)
Feb 24, 2004	17.95	18.01	17.76	18.01	3,199,278	-0.03(-0.16%)
Feb 23, 2004	18.18	18.26	17.93	18.04	1,476,767	-0.09(-0.50%)
Feb 20, 2004	18.33	18.33	17.98	18.13	1,757,438	-0.13(-0.71%)
Feb 19, 2004	18.31	18.34	18.07	18.26	2,548,840	+0.02(+0.10%)
Feb 18, 2004	18.03	18.24	17.98	18.24	1,942,113	+0.22(+1.19%)
Feb 17, 2004	18.03	18.06	17.94	18.03	2,449,706	+0.09(+0.51%)
Feb 13, 2004	17.91	18.06	17.81	17.93	1,648,474	+0.03(+0.16%)
Feb 12, 2004	17.78	17.99	17.71	17.91	1,603,926	+0.12(+0.67%)
Feb 11, 2004	17.63	17.92	17.55	17.79	2,217,556	+0.08(+0.43%)
Feb 10, 2004	17.53	17.71	17.52	17.71	1,748,654	+0.21(+1.20%)
Feb 09, 2004	17.45	17.55	17.41	17.50	1,694,277	+0.10(+0.55%)
Feb 06, 2004	17.34	17.43	17.33	17.40	2,511,194	+0.10(+0.55%)
Feb 05, 2004	17.74	17.75	17.24	17.31	2,488,188	-0.33(-1.90%)
Feb 04, 2004	17.87	17.87	17.50	17.64	3,436,657	-0.42(-2.33%)
Feb 03, 2004	17.93	18.06	17.86	18.06	2,423,144	+0.11(+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.