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 (%)
Jul 31, 2002	15.59	16.10	15.12	15.98	3,825,115	+0.39(+2.50%)
Jul 30, 2002	14.27	15.80	14.25	15.59	6,020,459	+1.28(+8.97%)
Jul 29, 2002	15.18	15.49	14.15	14.31	6,374,231	-0.80(-5.30%)
Jul 26, 2002	15.54	15.91	15.00	15.11	4,589,792	-0.28(-1.79%)
Jul 25, 2002	15.13	15.93	14.76	15.39	3,153,354	+0.23(+1.51%)
Jul 24, 2002	13.01	15.26	12.94	15.16	769,486	+2.14(+16.41%)
Jul 23, 2002	14.14	14.35	12.92	13.02	2,526,415	-1.22(-8.58%)
Jul 22, 2002	14.19	14.61	13.91	14.24	2,383,291	+0.05(+0.37%)
Jul 19, 2002	14.54	14.59	13.86	14.19	2,400,219	-0.91(-6.02%)
Jul 17, 2002	15.31	15.68	14.97	15.10	1,540,318	-0.44(-2.84%)
Jul 12, 2002	15.22	15.87	15.02	15.54	3,255,888	+0.49(+3.25%)
Jul 11, 2002	14.56	15.07	14.50	15.05	2,895,961	+0.38(+2.62%)
Jul 10, 2002	15.54	15.54	14.59	14.67	1,892,551	-0.90(-5.78%)
Jul 09, 2002	15.75	15.75	15.57	15.57	2,940,206	-0.17(-1.06%)
Jul 08, 2002	16.14	16.14	15.74	15.74	2,139,556	-0.41(-2.51%)
Jul 05, 2002	16.18	16.27	16.07	16.14	1,061,506	-0.13(-0.80%)
Jul 04, 2002	16.63	16.71	16.01	16.27	3,568,299	+0.00(+0.00%)
Jul 03, 2002	16.63	16.71	16.01	16.27	3,568,299	-0.44(-2.64%)
Jul 02, 2002	17.15	17.15	16.58	16.71	2,209,002	-0.44(-2.58%)

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.