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 (%)
Jun 30, 2003 18.36 18.60 18.35 18.38 3,789,274 +0.50(+2.81%)
Jun 27, 2003 18.35 18.37 17.86 17.88 2,018,659 -0.50(-2.71%)
Jun 26, 2003 18.04 18.39 17.94 18.38 2,046,476 +0.31(+1.69%)
Jun 25, 2003 18.21 18.36 18.07 18.07 1,567,744 -0.13(-0.73%)
Jun 24, 2003 18.15 18.31 17.96 18.21 2,014,058 +0.04(+0.21%)
Jun 23, 2003 18.17 18.23 18.09 18.17 2,034,554 +0.00(+0.00%)
Jun 20, 2003 18.28 18.34 18.15 18.17 2,339,696 -0.10(-0.52%)
Jun 19, 2003 18.17 18.46 18.07 18.26 2,196,641 +0.26(+1.46%)
Jun 18, 2003 18.11 18.11 17.93 18.00 1,733,805 +0.00(+0.03%)
Jun 17, 2003 18.28 18.29 17.93 18.00 1,675,245 -0.28(-1.54%)
Jun 16, 2003 17.95 18.28 17.91 18.28 1,273,688 +0.47(+2.63%)
Jun 13, 2003 18.00 18.03 17.78 17.81 2,256,875 -0.09(-0.51%)
Jun 12, 2003 18.02 18.10 17.82 17.90 2,530,226 -0.11(-0.64%)
Jun 11, 2003 17.83 18.02 17.81 18.02 1,479,067 +0.32(+1.81%)
Jun 10, 2003 17.57 18.00 17.55 17.70 3,023,388 +0.14(+0.82%)
Jun 09, 2003 17.48 17.62 17.41 17.55 2,293,475 +0.10(+0.55%)
Jun 06, 2003 17.75 17.93 17.33 17.46 3,471,166 -0.23(-1.32%)
Jun 05, 2003 17.83 17.91 17.65 17.69 3,010,003 -0.12(-0.67%)
Jun 04, 2003 17.69 17.92 17.65 17.81 2,474,175 +0.09(+0.49%)
Jun 03, 2003 17.81 17.82 17.62 17.72 2,165,479 -0.06(-0.35%)
Jun 02, 2003 17.78 17.85 17.68 17.79 2,435,484 +0.19(+1.06%)
May 30, 2003 17.37 17.67 17.37 17.60 2,948,933 +0.27(+1.55%)
May 29, 2003 17.55 17.84 17.18 17.33 2,571,428 -0.19(-1.09%)
May 28, 2003 17.57 17.72 17.43 17.52 2,294,102 +0.00(+0.00%)
May 27, 2003 17.21 17.57 17.10 17.52 3,980,641 +0.33(+1.95%)
May 23, 2003 16.73 17.35 16.73 17.19 6,403,995 +0.56(+3.36%)
May 22, 2003 16.42 16.69 16.37 16.63 1,996,072 +0.21(+1.28%)
May 21, 2003 16.72 16.72 16.33 16.42 3,330,203 +0.05(+0.32%)
May 20, 2003 16.23 16.37 16.22 16.37 1,576,529 +0.21(+1.27%)
May 19, 2003 16.18 16.30 16.06 16.16 1,456,689 -0.12(-0.73%)
May 16, 2003 16.04 16.38 16.04 16.28 2,157,531 +0.33(+2.10%)
May 15, 2003 15.77 15.96 15.77 15.95 2,265,659 +0.18(+1.15%)
May 14, 2003 15.89 15.97 15.68 15.76 1,648,474 -0.10(-0.63%)
May 13, 2003 15.83 15.96 15.47 15.86 1,244,408 +0.04(+0.24%)
May 12, 2003 15.89 15.95 15.71 15.83 2,113,611 -0.03(-0.18%)
May 09, 2003 15.84 15.86 15.68 15.86 2,759,866 +0.05(+0.30%)
May 08, 2003 15.75 15.81 15.68 15.81 1,981,223 +0.01(+0.06%)
May 07, 2003 15.87 15.87 15.67 15.80 2,101,481 -0.07(-0.45%)
May 06, 2003 15.92 15.93 15.75 15.87 1,795,712 -0.07(-0.42%)
May 05, 2003 16.05 16.05 15.66 15.94 2,302,886 -0.17(-1.04%)
May 02, 2003 16.17 16.23 15.97 16.10 5,361,202 -0.05(-0.30%)
May 01, 2003 16.13 16.32 16.02 16.15 2,923,208 +0.02(+0.15%)
Apr 30, 2003 16.18 16.24 15.96 16.13 2,819,054 -0.03(-0.21%)
Apr 29, 2003 16.15 16.33 16.10 16.16 1,679,637 +0.05(+0.30%)
Apr 28, 2003 15.91 16.24 15.91 16.11 1,641,572 +0.22(+1.38%)
Apr 25, 2003 16.06 16.07 15.82 15.89 1,733,178 -0.15(-0.95%)
Apr 24, 2003 15.68 16.18 15.68 16.05 2,110,474 +0.39(+2.47%)
Apr 23, 2003 15.59 15.77 15.53 15.66 1,474,466 +0.07(+0.43%)
Apr 22, 2003 15.40 15.67 15.28 15.59 1,606,436 +0.20(+1.27%)
Apr 21, 2003 15.38 15.54 15.20 15.40 1,407,958 +0.02(+0.16%)
Apr 17, 2003 15.35 15.53 15.31 15.37 1,870,794 -0.05(-0.31%)
Apr 16, 2003 15.44 15.54 15.35 15.42 2,530,854 -0.01(-0.09%)
Apr 15, 2003 15.38 15.51 15.27 15.43 2,763,840 +0.25(+1.64%)
Apr 14, 2003 14.89 15.23 14.89 15.19 2,545,494 +0.53(+3.59%)
Apr 11, 2003 14.89 14.90 14.62 14.66 2,251,437 -0.18(-1.22%)
Apr 10, 2003 14.93 14.98 14.80 14.84 2,292,429 -0.09(-0.58%)
Apr 09, 2003 15.01 15.13 14.85 14.93 1,415,069 -0.03(-0.22%)
Apr 08, 2003 15.02 15.13 14.93 14.96 1,686,329 -0.05(-0.32%)
Apr 07, 2003 15.54 15.54 14.96 15.01 3,712,518 -0.29(-1.88%)
Apr 04, 2003 15.25 15.34 15.09 15.30 2,580,002 +0.04(+0.28%)
Apr 03, 2003 15.31 15.38 15.11 15.25 1,606,854 +0.06(+0.41%)
Apr 02, 2003 15.56 15.56 15.19 15.19 3,002,474 -0.11(-0.72%)
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.