Skip to main content

FirstEnergy Corp (NY: FE )

43.49 -0.20 (-0.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 22.61 22.86 22.59 22.71 5,578,085 +0.27(+1.19%)
Oct 28, 2005 22.21 22.50 22.21 22.44 5,145,993 +0.26(+1.16%)
Oct 27, 2005 22.31 22.43 22.16 22.19 4,281,181 -0.04(-0.19%)
Oct 26, 2005 22.41 22.47 22.08 22.23 4,669,981 -0.18(-0.79%)
Oct 25, 2005 22.93 22.96 22.23 22.41 5,380,025 +0.08(+0.34%)
Oct 24, 2005 22.23 22.42 22.10 22.33 3,675,500 +0.25(+1.13%)
Oct 21, 2005 22.30 22.47 21.97 22.08 5,828,012 -0.10(-0.45%)
Oct 20, 2005 22.76 22.81 22.06 22.18 3,293,812 -0.63(-2.75%)
Oct 19, 2005 22.95 22.95 22.39 22.81 3,298,204 -0.11(-0.46%)
Oct 18, 2005 23.26 23.34 22.87 22.91 1,996,281 -0.40(-1.72%)
Oct 17, 2005 23.09 23.31 22.87 23.31 4,035,228 +0.22(+0.95%)
Oct 14, 2005 23.31 23.31 23.02 23.09 2,563,062 -0.01(-0.04%)
Oct 13, 2005 23.35 23.51 22.89 23.10 2,292,429 -0.37(-1.59%)
Oct 12, 2005 23.77 23.94 23.35 23.48 2,230,313 -0.28(-1.19%)
Oct 11, 2005 23.72 24.05 23.72 23.76 2,145,819 -0.06(-0.26%)
Oct 10, 2005 24.31 24.31 23.75 23.82 2,406,413 -0.45(-1.85%)
Oct 07, 2005 24.27 24.38 24.06 24.27 1,898,611 +0.19(+0.77%)
Oct 06, 2005 24.48 24.48 23.72 24.08 4,033,345 -0.22(-0.92%)
Oct 05, 2005 25.01 25.10 24.31 24.31 1,766,222 -0.63(-2.51%)
Oct 04, 2005 25.29 25.51 24.93 24.93 3,202,416 -0.02(-0.10%)
Oct 03, 2005 24.93 25.25 24.89 24.96 3,573,437 +0.04(+0.15%)
Sep 30, 2005 24.91 25.05 24.76 24.92 1,762,249 -0.01(-0.04%)
Sep 29, 2005 24.56 25.11 24.50 24.93 3,160,378 +0.38(+1.54%)
Sep 28, 2005 24.63 24.71 24.28 24.55 2,313,971 +0.03(+0.14%)
Sep 27, 2005 24.29 24.52 24.17 24.52 2,360,819 +0.29(+1.18%)
Sep 26, 2005 24.18 24.30 24.07 24.23 8,908,706 +0.07(+0.30%)
Sep 23, 2005 24.16 24.39 24.09 24.16 2,902,085 -0.22(-0.92%)
Sep 22, 2005 24.48 24.68 24.25 24.39 3,193,632 -0.24(-0.97%)
Sep 21, 2005 24.95 25.07 24.37 24.62 1,477,185 -0.26(-1.04%)
Sep 20, 2005 25.13 25.25 24.82 24.88 2,258,548 -0.24(-0.97%)
Sep 19, 2005 25.17 25.27 25.01 25.13 2,269,842 -0.06(-0.23%)
Sep 16, 2005 25.13 25.20 24.92 25.18 2,793,120 +0.17(+0.67%)
Sep 15, 2005 24.78 25.02 24.75 25.02 1,366,966 +0.19(+0.77%)
Sep 14, 2005 24.82 24.91 24.68 24.82 1,496,845 +0.01(+0.04%)
Sep 13, 2005 24.81 24.96 24.68 24.82 2,271,515 -0.13(-0.52%)
Sep 12, 2005 25.09 25.17 24.84 24.94 2,381,106 -0.27(-1.06%)
Sep 09, 2005 24.88 25.22 24.85 25.21 1,643,036 +0.28(+1.11%)
Sep 08, 2005 25.09 25.21 24.89 24.93 1,975,367 -0.16(-0.63%)
Sep 07, 2005 25.01 25.34 24.93 25.09 1,696,786 +0.09(+0.34%)
Sep 06, 2005 24.84 25.08 24.84 25.01 1,386,416 +0.19(+0.77%)
Sep 02, 2005 24.79 25.02 24.68 24.82 2,616,812 +0.02(+0.10%)
Sep 01, 2005 24.46 24.84 24.24 24.79 2,189,112 +0.39(+1.61%)
Aug 31, 2005 24.24 24.44 24.10 24.40 1,971,811 +0.17(+0.71%)
Aug 30, 2005 24.26 24.40 23.96 24.23 2,356,009 -0.07(-0.30%)
Aug 29, 2005 24.04 24.30 23.92 24.30 1,350,862 +0.20(+0.81%)
Aug 26, 2005 24.21 24.27 23.95 24.10 1,803,450 -0.11(-0.47%)
Aug 25, 2005 24.00 24.23 23.92 24.22 2,235,542 +0.34(+1.42%)
Aug 24, 2005 23.93 24.28 23.86 23.88 2,301,632 -0.05(-0.22%)
Aug 23, 2005 23.80 24.06 23.77 23.93 2,251,855 +0.24(+1.03%)
Aug 22, 2005 23.51 23.72 23.45 23.69 1,606,854 +0.23(+0.98%)
Aug 19, 2005 23.62 23.64 23.41 23.46 1,125,195 -0.08(-0.33%)
Aug 18, 2005 23.37 23.65 23.21 23.53 1,914,715 +0.17(+0.74%)
Aug 17, 2005 23.38 23.51 23.15 23.36 1,209,690 -0.08(-0.33%)
Aug 16, 2005 23.66 23.80 23.41 23.44 1,227,258 -0.32(-1.33%)
Aug 15, 2005 23.78 23.86 23.62 23.75 1,161,168 -0.02(-0.08%)
Aug 12, 2005 23.86 23.91 23.53 23.77 1,362,156 -0.17(-0.70%)
Aug 11, 2005 23.75 24.12 23.72 23.94 1,400,011 +0.17(+0.70%)
Aug 10, 2005 23.84 24.26 23.70 23.77 1,841,723 +0.00(+0.02%)
Aug 09, 2005 23.51 23.79 23.51 23.77 2,014,267 +0.36(+1.55%)
Aug 08, 2005 23.76 23.81 23.35 23.40 2,715,737 -0.27(-1.13%)
Aug 05, 2005 23.85 23.85 23.54 23.67 2,709,881 -0.18(-0.74%)
Aug 04, 2005 23.66 23.85 23.58 23.85 2,128,669 +0.11(+0.44%)
Aug 03, 2005 23.59 24.05 23.57 23.74 3,674,663 +0.00(+0.02%)
Aug 02, 2005 23.51 23.83 23.51 23.74 3,643,919 +0.31(+1.33%)
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.