Skip to main content

FirstEnergy Corp (NY: FE )

38.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 19.62 19.72 19.39 19.66 1,880,806 +0.08(+0.43%)
Jun 29, 2004 19.80 19.83 19.55 19.58 1,540,191 -0.17(-0.85%)
Jun 28, 2004 19.65 19.88 19.63 19.74 1,428,111 +0.09(+0.45%)
Jun 25, 2004 19.81 19.82 19.58 19.65 2,860,028 -0.13(-0.66%)
Jun 24, 2004 19.94 19.97 19.78 19.79 2,135,792 -0.18(-0.92%)
Jun 23, 2004 19.97 20.03 19.91 19.97 1,382,823 +0.00(+0.00%)
Jun 22, 2004 19.97 20.05 19.82 19.97 1,607,553 -0.04(-0.21%)
Jun 21, 2004 19.94 20.14 19.90 20.01 1,890,130 +0.09(+0.47%)
Jun 18, 2004 19.85 19.95 19.66 19.92 2,168,141 -0.05(-0.26%)
Jun 17, 2004 19.99 20.00 19.83 19.97 1,205,855 -0.03(-0.16%)
Jun 16, 2004 19.84 20.06 19.84 20.00 1,589,856 +0.11(+0.56%)
Jun 15, 2004 19.97 20.10 19.85 19.89 2,168,902 +0.04(+0.21%)
Jun 14, 2004 19.86 19.99 19.71 19.85 1,551,418 -0.07(-0.34%)
Jun 10, 2004 19.74 20.02 19.72 19.92 3,837,348 +0.22(+1.12%)
Jun 09, 2004 20.43 20.54 19.62 19.70 7,801,808 -0.79(-3.87%)
Jun 08, 2004 20.67 20.67 20.44 20.49 2,178,036 -0.18(-0.89%)
Jun 07, 2004 20.68 20.88 20.61 20.67 1,771,200 +0.02(+0.10%)
Jun 04, 2004 20.57 20.72 20.53 20.65 1,407,370 +0.20(+0.98%)
Jun 03, 2004 20.49 20.61 20.35 20.45 1,489,574 -0.04(-0.18%)
Jun 02, 2004 20.44 20.51 20.30 20.49 1,140,396 +0.14(+0.70%)
Jun 01, 2004 20.50 20.53 20.22 20.35 1,127,075 -0.15(-0.72%)
May 28, 2004 20.44 20.55 20.37 20.50 2,189,453 +0.13(+0.62%)
May 27, 2004 20.23 20.61 20.23 20.37 1,972,335 +0.17(+0.83%)
May 26, 2004 20.02 20.25 19.85 20.20 1,718,491 +0.23(+1.16%)
May 25, 2004 19.71 20.00 19.51 19.97 1,312,035 +0.30(+1.52%)
May 24, 2004 19.56 19.73 19.55 19.67 1,353,518 +0.22(+1.11%)
May 21, 2004 19.59 19.72 19.36 19.45 2,641,578 -0.13(-0.64%)
May 20, 2004 19.44 19.75 19.39 19.58 2,303,246 +0.14(+0.70%)
May 19, 2004 19.69 19.76 19.40 19.44 2,104,966 -0.11(-0.54%)
May 18, 2004 19.55 19.74 19.49 19.55 1,467,501 +0.17(+0.87%)
May 17, 2004 19.44 19.55 19.30 19.38 2,828,250 -0.20(-1.05%)
May 14, 2004 19.42 19.72 19.37 19.59 2,078,135 +0.19(+1.00%)
May 13, 2004 19.47 19.51 19.35 19.39 4,068,738 -0.09(-0.49%)
May 12, 2004 19.51 19.60 19.31 19.49 2,614,367 +0.03(+0.14%)
May 11, 2004 19.73 19.88 19.37 19.46 2,578,402 -0.17(-0.86%)
May 10, 2004 19.58 19.71 19.39 19.63 2,492,963 -0.13(-0.66%)
May 07, 2004 20.13 20.48 19.51 19.76 3,575,892 -0.49(-2.41%)
May 06, 2004 20.23 20.41 20.11 20.25 2,631,683 -0.03(-0.16%)
May 05, 2004 20.47 20.60 20.28 20.28 5,667,728 -0.34(-1.66%)
May 04, 2004 20.72 20.75 20.42 20.62 2,280,601 -0.06(-0.28%)
May 03, 2004 20.52 20.69 20.47 20.68 2,922,253 +0.13(+0.64%)
Apr 30, 2004 20.51 20.63 20.45 20.55 3,233,183 +0.04(+0.20%)
Apr 29, 2004 20.63 20.65 20.46 20.51 2,773,828 -0.08(-0.41%)
Apr 28, 2004 20.53 20.67 20.46 20.59 2,279,460 +0.00(+0.00%)
Apr 27, 2004 20.60 20.72 20.47 20.59 1,557,126 -0.06(-0.31%)
Apr 26, 2004 20.63 20.84 20.46 20.65 1,591,378 +0.03(+0.13%)
Apr 23, 2004 20.53 20.69 20.36 20.63 2,050,353 +0.00(+0.00%)
Apr 22, 2004 20.36 20.67 20.28 20.63 2,014,959 +0.26(+1.26%)
Apr 21, 2004 20.23 20.39 20.11 20.37 1,988,890 +0.14(+0.70%)
Apr 20, 2004 20.26 20.48 20.11 20.23 1,869,389 -0.03(-0.16%)
Apr 19, 2004 20.29 20.29 20.19 20.26 1,302,140 -0.03(-0.13%)
Apr 16, 2004 20.34 20.34 20.24 20.29 2,238,928 +0.00(+0.00%)
Apr 15, 2004 20.11 20.41 20.10 20.29 3,236,418 +0.17(+0.86%)
Apr 14, 2004 19.92 20.18 19.62 20.11 3,286,844 +0.14(+0.68%)
Apr 13, 2004 20.22 20.22 19.51 19.98 3,497,493 -0.24(-1.20%)
Apr 12, 2004 20.58 20.62 20.09 20.22 2,296,015 -0.26(-1.26%)
Apr 08, 2004 20.42 20.56 20.29 20.47 1,215,750 +0.14(+0.70%)
Apr 07, 2004 20.55 20.55 20.31 20.33 2,235,693 -0.25(-1.23%)
Apr 06, 2004 20.42 20.60 20.41 20.58 1,524,777 +0.02(+0.10%)
Apr 05, 2004 20.50 20.61 20.42 20.56 1,871,672 +0.01(+0.05%)
Apr 02, 2004 20.65 20.72 20.46 20.55 1,351,044 -0.05(-0.25%)
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.