Skip to main content

FirstEnergy Corp (NY: FE )

39.33 +0.94 (+2.45%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 48.57 48.91 48.01 48.11 861,100 -0.56(-1.15%)
Jun 29, 2005 48.96 48.96 48.19 48.67 905,900 +0.04(+0.08%)
Jun 28, 2005 47.71 48.68 47.66 48.63 1,310,200 +0.89(+1.86%)
Jun 27, 2005 47.48 47.75 47.06 47.74 1,076,200 +0.17(+0.36%)
Jun 24, 2005 47.88 48.15 47.56 47.57 1,262,700 -0.30(-0.63%)
Jun 23, 2005 47.38 47.96 47.27 47.87 1,064,200 +0.49(+1.03%)
Jun 22, 2005 47.31 47.40 46.91 47.38 1,101,500 +0.34(+0.72%)
Jun 21, 2005 46.79 47.05 46.69 47.04 618,800 +0.21(+0.45%)
Jun 20, 2005 47.10 47.11 46.60 46.83 1,073,200 -0.30(-0.64%)
Jun 17, 2005 48.00 48.00 46.55 47.13 2,129,300 +1.53(+3.36%)
Jun 16, 2005 45.50 45.64 45.16 45.60 800,500 +0.17(+0.37%)
Jun 15, 2005 45.60 45.62 44.80 45.43 1,297,200 -0.07(-0.15%)
Jun 14, 2005 44.95 45.70 44.93 45.50 934,000 +0.64(+1.43%)
Jun 13, 2005 44.95 45.73 44.83 44.86 1,182,400 -0.12(-0.27%)
Jun 10, 2005 45.26 45.26 44.82 44.98 1,028,100 -0.17(-0.38%)
Jun 09, 2005 45.24 45.24 44.89 45.15 1,065,200 +0.07(+0.16%)
Jun 08, 2005 45.57 45.73 45.07 45.08 923,300 -0.33(-0.73%)
Jun 07, 2005 45.17 45.58 45.05 45.41 1,418,700 +0.34(+0.75%)
Jun 06, 2005 45.21 45.39 44.91 45.07 1,723,000 +0.07(+0.16%)
Jun 03, 2005 45.62 45.80 45.00 45.00 3,118,500 -0.35(-0.77%)
Jun 02, 2005 45.50 45.50 45.04 45.35 2,250,800 +0.78(+1.75%)
Jun 01, 2005 44.43 44.88 44.25 44.57 1,381,000 +0.27(+0.61%)
May 31, 2005 44.32 44.56 44.17 44.30 1,829,900 +0.00(+0.00%)
May 27, 2005 44.11 44.35 43.98 44.30 1,426,900 +0.30(+0.68%)
May 26, 2005 44.07 44.09 43.82 44.00 1,027,600 +0.21(+0.48%)
May 25, 2005 44.07 44.08 43.56 43.79 1,884,500 -0.29(-0.66%)
May 24, 2005 44.34 44.37 43.75 44.08 802,600 -0.08(-0.18%)
May 23, 2005 44.12 44.19 43.80 44.16 1,369,100 +0.04(+0.09%)
May 20, 2005 44.15 44.22 43.93 44.12 925,200 +0.12(+0.27%)
May 19, 2005 44.15 44.30 43.86 44.00 882,100 -0.05(-0.11%)
May 18, 2005 44.15 44.30 43.83 44.05 1,323,400 +0.04(+0.09%)
May 17, 2005 43.48 44.11 43.36 44.01 1,531,200 +0.26(+0.59%)
May 16, 2005 43.78 43.84 43.13 43.75 1,607,300 +0.03(+0.07%)
May 13, 2005 44.43 44.46 43.04 43.72 1,929,900 -0.53(-1.20%)
May 12, 2005 44.00 44.40 43.88 44.25 2,352,200 +0.06(+0.14%)
May 11, 2005 43.57 44.24 43.24 44.19 1,011,000 +0.73(+1.68%)
May 10, 2005 43.34 43.52 43.17 43.46 958,000 -0.10(-0.23%)
May 09, 2005 43.25 43.70 42.35 43.56 1,640,500 +0.81(+1.89%)
May 06, 2005 43.18 43.30 42.71 42.75 989,000 -0.43(-1.00%)
May 05, 2005 42.83 43.30 42.77 43.18 829,800 +0.35(+0.82%)
May 04, 2005 43.47 43.63 42.70 42.83 1,444,900 -0.88(-2.01%)
May 03, 2005 43.29 43.93 43.07 43.71 1,613,500 +0.42(+0.97%)
May 02, 2005 43.64 43.88 42.91 43.29 1,751,400 -0.23(-0.53%)
Apr 29, 2005 42.84 43.66 42.69 43.52 945,600 +0.68(+1.59%)
Apr 28, 2005 42.65 43.43 42.41 42.84 1,387,600 -0.03(-0.07%)
Apr 27, 2005 42.55 43.10 41.75 42.87 1,157,700 +0.35(+0.82%)
Apr 26, 2005 42.49 42.79 42.38 42.52 932,600 -0.22(-0.51%)
Apr 25, 2005 42.44 42.78 42.40 42.74 1,073,500 +0.36(+0.85%)
Apr 22, 2005 41.97 42.38 41.79 42.38 1,164,000 +0.41(+0.98%)
Apr 21, 2005 41.38 42.09 41.20 41.97 1,513,100 +0.82(+1.99%)
Apr 20, 2005 41.20 41.62 40.95 41.15 714,500 -0.36(-0.87%)
Apr 19, 2005 41.53 41.76 41.18 41.51 887,700 -0.07(-0.17%)
Apr 18, 2005 41.09 41.72 40.75 41.58 873,600 +0.35(+0.85%)
Apr 15, 2005 42.25 42.33 41.00 41.23 977,300 -0.77(-1.83%)
Apr 14, 2005 42.19 42.36 41.93 42.00 1,033,600 -0.25(-0.59%)
Apr 13, 2005 42.73 42.73 42.11 42.25 832,400 -0.46(-1.08%)
Apr 12, 2005 42.00 42.75 41.80 42.71 1,468,900 +0.71(+1.69%)
Apr 11, 2005 41.74 42.14 41.56 42.00 1,062,300 +0.40(+0.96%)
Apr 08, 2005 42.05 42.05 41.48 41.60 731,000 -0.30(-0.72%)
Apr 07, 2005 41.78 41.93 41.53 41.90 950,100 +0.29(+0.70%)
Apr 06, 2005 42.21 42.25 41.60 41.61 950,600 -0.44(-1.05%)
Apr 05, 2005 41.98 42.29 41.82 42.05 928,100 +0.10(+0.24%)
Apr 04, 2005 41.86 42.11 41.50 41.95 1,089,700 -0.02(-0.05%)
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.