Skip to main content

FirstEnergy Corp (NY: FE )

43.23 -0.26 (-0.60%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 17.83 18.04 17.74 17.94 2,342,415 +0.10(+0.56%)
Jan 29, 2004 17.82 18.07 17.71 17.84 2,480,868 +0.06(+0.32%)
Jan 28, 2004 17.64 18.10 17.60 17.78 4,962,782 +0.22(+1.25%)
Jan 27, 2004 17.72 17.72 17.52 17.56 1,785,045 -0.13(-0.76%)
Jan 26, 2004 17.75 17.76 17.51 17.70 1,526,752 -0.09(-0.51%)
Jan 23, 2004 17.76 17.93 17.61 17.79 2,853,981 +0.10(+0.54%)
Jan 22, 2004 17.73 17.80 17.65 17.69 2,312,298 -0.08(-0.46%)
Jan 21, 2004 17.68 17.77 17.57 17.77 2,944,122 +0.10(+0.54%)
Jan 20, 2004 17.67 17.74 17.56 17.68 1,764,131 -0.01(-0.08%)
Jan 16, 2004 17.55 17.71 17.50 17.69 1,699,296 +0.15(+0.84%)
Jan 15, 2004 17.56 17.60 17.45 17.54 1,912,832 -0.04(-0.22%)
Jan 14, 2004 17.45 17.61 17.45 17.58 2,777,644 +0.13(+0.77%)
Jan 13, 2004 17.26 17.58 17.23 17.45 4,871,177 +0.14(+0.80%)
Jan 12, 2004 17.40 17.48 17.21 17.31 2,071,991 -0.11(-0.60%)
Jan 09, 2004 17.57 17.57 17.37 17.41 1,806,378 -0.20(-1.11%)
Jan 08, 2004 17.41 17.57 17.39 17.61 2,364,793 +0.32(+1.82%)
Jan 07, 2004 17.16 17.31 17.12 17.29 2,759,448 +0.09(+0.53%)
Jan 06, 2004 17.16 17.23 17.09 17.20 2,046,057 +0.13(+0.76%)
Jan 05, 2004 16.91 17.13 16.91 17.07 2,982,814 +0.18(+1.05%)
Jan 02, 2004 16.88 17.13 16.85 16.90 2,079,311 +0.07(+0.40%)
Dec 31, 2003 16.83 16.86 16.80 16.83 2,192,040 +0.02(+0.11%)
Dec 30, 2003 16.90 16.91 16.77 16.81 2,371,904 -0.07(-0.40%)
Dec 29, 2003 16.83 16.92 16.74 16.88 1,842,142 +0.00(+0.03%)
Dec 26, 2003 16.82 16.95 16.82 16.87 531,435 +0.06(+0.34%)
Dec 24, 2003 16.85 16.93 16.73 16.82 1,344,169 +0.03(+0.20%)
Dec 23, 2003 16.80 16.82 16.59 16.78 3,019,414 -0.04(-0.26%)
Dec 22, 2003 16.73 16.85 16.72 16.83 3,151,384 +0.13(+0.77%)
Dec 19, 2003 16.80 16.83 16.51 16.70 5,581,431 -0.14(-0.85%)
Dec 18, 2003 16.81 16.90 16.73 16.84 3,001,846 +0.03(+0.17%)
Dec 17, 2003 16.64 16.81 16.62 16.81 1,838,586 +0.07(+0.40%)
Dec 16, 2003 16.29 16.75 16.28 16.74 3,928,146 +0.25(+1.54%)
Dec 15, 2003 16.58 16.73 16.49 16.49 4,571,055 -0.05(-0.32%)
Dec 12, 2003 16.62 16.64 16.54 16.54 2,484,214 +0.00(+0.00%)
Dec 11, 2003 16.69 16.74 16.54 16.54 1,732,550 -0.09(-0.55%)
Dec 10, 2003 16.68 16.74 16.55 16.63 2,479,613 -0.04(-0.26%)
Dec 09, 2003 17.04 17.04 16.65 16.68 2,865,066 -0.36(-2.10%)
Dec 08, 2003 16.83 17.05 16.73 17.04 1,862,847 +0.17(+0.99%)
Dec 05, 2003 16.89 17.19 16.85 16.87 1,480,950 -0.16(-0.93%)
Dec 04, 2003 16.66 17.01 16.66 17.03 2,019,914 +0.33(+1.95%)
Dec 03, 2003 16.54 16.83 16.54 16.70 1,983,105 +0.06(+0.37%)
Dec 02, 2003 16.71 16.71 16.60 16.64 2,643,373 -0.07(-0.43%)
Dec 01, 2003 16.60 16.67 16.47 16.71 2,746,272 +0.14(+0.87%)
Nov 28, 2003 16.40 16.57 16.39 16.57 861,464 +0.17(+1.02%)
Nov 26, 2003 16.10 16.40 16.06 16.40 2,071,782 +0.36(+2.27%)
Nov 25, 2003 16.05 16.12 15.94 16.04 2,467,065 +0.02(+0.12%)
Nov 24, 2003 15.99 16.13 15.94 16.02 3,217,474 +0.00(+0.00%)
Nov 21, 2003 16.14 16.18 15.91 16.02 2,766,559 -0.10(-0.62%)
Nov 20, 2003 15.83 16.30 15.64 16.12 5,783,673 +0.20(+1.26%)
Nov 19, 2003 16.21 16.35 15.59 15.92 11,240,873 -0.33(-2.06%)
Nov 18, 2003 16.55 16.57 16.18 16.25 2,094,160 -0.30(-1.79%)
Nov 17, 2003 16.39 16.64 16.38 16.55 1,982,687 -0.07(-0.40%)
Nov 14, 2003 16.57 16.62 16.54 16.62 1,488,897 +0.05(+0.29%)
Nov 13, 2003 16.58 16.64 16.52 16.57 2,332,794 -0.01(-0.06%)
Nov 12, 2003 16.56 16.68 16.55 16.58 1,459,617 +0.01(+0.09%)
Nov 11, 2003 16.53 16.63 16.52 16.56 1,444,559 -0.02(-0.12%)
Nov 10, 2003 16.47 16.61 16.42 16.58 1,967,837 +0.11(+0.67%)
Nov 07, 2003 16.54 16.57 16.46 16.47 4,968,011 -0.03(-0.20%)
Nov 06, 2003 16.47 16.54 16.30 16.51 1,878,114 +0.01(+0.06%)
Nov 05, 2003 16.60 16.52 16.46 16.50 3,801,823 -0.02(-0.14%)
Nov 04, 2003 16.60 16.61 16.45 16.52 4,456,653 -0.05(-0.29%)
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.