Indicators

FirstEnergy Corp (NY: FE )

39.47 UNCHANGED

Streaming Delayed 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 (%)
Jan 30, 2004	19.39	19.61	19.29	19.50	2,154,561	+0.11(+0.56%)
Jan 29, 2004	19.38	19.65	19.25	19.39	2,281,911	+0.06(+0.32%)
Jan 28, 2004	19.18	19.68	19.13	19.33	4,564,784	+0.24(+1.25%)
Jan 27, 2004	19.26	19.26	19.05	19.09	1,641,891	-0.15(-0.76%)
Jan 26, 2004	19.30	19.31	19.04	19.24	1,404,312	-0.10(-0.51%)
Jan 23, 2004	19.31	19.50	19.15	19.34	2,625,102	+0.10(+0.54%)
Jan 22, 2004	19.28	19.35	19.19	19.23	2,126,859	-0.09(-0.46%)
Jan 21, 2004	19.22	19.32	19.10	19.32	2,708,014	+0.10(+0.54%)
Jan 20, 2004	19.21	19.29	19.09	19.22	1,622,653	-0.02(-0.08%)
Jan 16, 2004	19.08	19.25	19.03	19.23	1,563,018	+0.16(+0.84%)
Jan 15, 2004	19.09	19.13	18.97	19.07	1,759,430	-0.04(-0.22%)
Jan 14, 2004	18.97	19.15	18.97	19.11	2,554,886	+0.15(+0.77%)
Jan 13, 2004	18.77	19.11	18.73	18.97	4,480,525	+0.15(+0.80%)
Jan 12, 2004	18.92	19.00	18.71	18.82	1,905,824	-0.11(-0.60%)
Jan 09, 2004	19.10	19.10	18.89	18.93	1,661,513	-0.21(-1.11%)
Jan 08, 2004	18.93	19.10	18.91	19.15	2,175,145	+0.34(+1.82%)
Jan 07, 2004	18.66	18.82	18.61	18.80	2,538,150	+0.10(+0.53%)
Jan 06, 2004	18.65	18.73	18.58	18.70	1,881,970	+0.14(+0.76%)
Jan 05, 2004	18.38	18.62	18.38	18.56	2,743,602	+0.19(+1.05%)

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.