Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
FirstEnergy Corp
(NY:
FE
)
41.83
-0.34 (-0.81%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 28, 2002
15.64
16.04
15.59
15.96
2,092,069
+0.06(+0.39%)
Jun 27, 2002
15.87
16.14
15.64
15.90
3,234,205
+0.05(+0.33%)
Jun 26, 2002
15.90
15.96
15.59
15.85
2,955,207
-0.25(-1.55%)
Jun 25, 2002
16.11
16.32
15.95
16.09
1,643,873
-0.26(-1.61%)
Jun 21, 2002
15.99
16.30
15.99
16.36
2,341,787
+0.08(+0.50%)
Jun 20, 2002
16.69
16.79
16.16
16.28
1,835,658
-0.44(-2.60%)
Jun 19, 2002
16.47
16.73
16.44
16.71
2,288,246
+0.29(+1.75%)
Jun 18, 2002
16.16
16.52
16.16
16.42
1,404,403
+0.23(+1.42%)
Jun 17, 2002
16.07
16.22
15.85
16.19
926,508
+0.08(+0.50%)
Jun 14, 2002
16.23
16.26
15.78
16.11
1,860,337
-0.02(-0.15%)
Jun 12, 2002
16.18
16.38
16.04
16.14
2,446,987
-0.10(-0.59%)
Jun 11, 2002
16.33
16.49
16.16
16.23
1,104,072
-0.04(-0.24%)
Jun 10, 2002
16.21
16.47
16.13
16.27
2,033,090
+0.04(+0.24%)
Jun 07, 2002
16.09
16.32
15.97
16.23
2,750,873
+0.26(+1.65%)
Jun 06, 2002
16.27
16.30
15.92
15.97
3,111,229
-0.30(-1.82%)
Jun 05, 2002
16.33
16.40
16.16
16.27
1,862,638
-0.23(-1.42%)
May 31, 2002
16.71
16.73
16.45
16.50
1,799,685
-0.02(-0.12%)
May 28, 2002
16.50
16.58
16.39
16.52
1,516,922
+0.02(+0.12%)
May 27, 2002
16.21
16.57
16.16
16.50
1,867,657
+0.00(+0.00%)
May 24, 2002
16.21
16.57
16.16
16.50
1,867,657
+0.27(+1.65%)
May 23, 2002
16.50
16.59
16.22
16.23
3,048,904
-0.17(-1.05%)
May 22, 2002
16.17
16.46
16.17
16.41
3,144,064
+0.23(+1.45%)
May 21, 2002
15.83
16.32
15.80
16.17
1,630,906
+0.36(+2.27%)
May 20, 2002
15.71
15.94
15.64
15.81
1,368,848
+0.11(+0.67%)
May 17, 2002
15.59
15.72
15.31
15.71
2,120,513
+0.04(+0.28%)
May 16, 2002
15.78
16.03
15.53
15.66
4,188,949
-0.11(-0.70%)
May 15, 2002
15.66
15.87
15.51
15.77
4,364,421
+0.11(+0.73%)
May 14, 2002
15.42
15.73
15.34
15.66
1,556,032
+0.31(+2.02%)
May 13, 2002
15.35
15.42
15.17
15.35
1,403,985
+0.00(+0.00%)
May 10, 2002
15.43
15.68
15.26
15.35
2,228,849
-0.12(-0.80%)
May 09, 2002
15.59
15.79
15.44
15.47
125,486
-0.07(-0.43%)
May 08, 2002
15.65
15.66
15.42
15.54
2,733,933
-0.11(-0.70%)
May 07, 2002
16.02
16.02
15.65
15.65
1,812,652
-0.39(-2.44%)
May 06, 2002
16.02
16.11
15.92
16.04
1,758,693
+0.12(+0.78%)
May 03, 2002
16.07
16.08
15.74
15.92
2,787,892
+0.11(+0.70%)
May 02, 2002
15.68
15.85
15.51
15.81
1,734,014
+0.12(+0.79%)
May 01, 2002
15.80
15.86
15.64
15.68
1,252,773
-0.24(-1.50%)
Apr 30, 2002
15.78
16.00
15.78
15.92
4,174,309
+0.14(+0.91%)
Apr 29, 2002
15.79
15.99
15.74
15.78
62,743
-0.01(-0.06%)
Apr 26, 2002
15.68
15.83
15.58
15.79
1,449,996
+0.03(+0.21%)
Apr 25, 2002
15.90
15.92
15.65
15.75
1,578,620
-0.19(-1.20%)
Apr 24, 2002
15.83
16.13
15.75
15.95
3,679,683
+0.36(+2.30%)
Apr 23, 2002
15.71
15.92
15.59
15.59
1,756,602
-0.12(-0.76%)
Apr 22, 2002
15.76
15.78
15.61
15.71
1,793,411
-0.05(-0.30%)
Apr 19, 2002
15.49
15.78
15.28
15.75
3,744,517
+0.26(+1.70%)
Apr 18, 2002
15.71
15.71
15.11
15.49
3,943,623
-0.24(-1.55%)
Apr 17, 2002
15.73
15.77
15.64
15.74
1,082,112
-0.04(-0.24%)
Apr 16, 2002
15.54
15.78
15.54
15.77
2,166,734
+0.23(+1.51%)
Apr 15, 2002
15.75
15.75
15.52
15.54
3,191,958
-0.25(-1.60%)
Apr 12, 2002
15.56
16.02
15.47
15.79
2,717,201
+0.13(+0.82%)
Apr 11, 2002
15.59
15.90
15.42
15.66
6,227,687
-0.59(-3.62%)
Apr 10, 2002
15.95
16.38
15.91
16.25
3,717,956
+0.31(+1.92%)
Apr 09, 2002
15.90
16.01
15.82
15.95
3,431,847
+0.03(+0.18%)
Apr 08, 2002
15.87
15.93
15.68
15.92
2,193,295
+0.04(+0.27%)
Apr 05, 2002
16.09
16.23
15.59
15.87
3,759,994
-0.29(-1.80%)
Apr 04, 2002
16.27
16.49
16.16
16.17
2,460,790
-0.10(-0.62%)
Apr 03, 2002
16.14
16.27
15.85
16.27
1,946,295
+0.13(+0.80%)
Apr 02, 2002
16.42
16.42
16.06
16.14
2,586,486
-0.29(-1.75%)
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
.