Skip to main content

FirstEnergy Corp (NY: FE )

43.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 23.90 24.02 23.31 23.38 3,782,582 -0.52(-2.18%)
Mar 30, 2006 24.05 24.48 23.77 23.90 3,175,227 -0.34(-1.40%)
Mar 29, 2006 23.69 24.26 23.63 24.24 2,792,493 +0.66(+2.80%)
Mar 28, 2006 23.78 23.89 23.58 23.58 2,036,227 -0.21(-0.86%)
Mar 27, 2006 23.99 24.01 23.68 23.79 1,610,410 -0.26(-1.07%)
Mar 24, 2006 24.02 24.17 23.88 24.05 1,479,067 -0.02(-0.08%)
Mar 23, 2006 24.17 24.20 24.01 24.06 4,245,836 -0.08(-0.34%)
Mar 22, 2006 24.06 24.27 23.99 24.15 3,327,902 +0.00(+0.02%)
Mar 21, 2006 24.51 24.52 24.04 24.14 2,075,128 -0.32(-1.29%)
Mar 20, 2006 24.67 24.89 24.33 24.46 1,696,368 -0.28(-1.14%)
Mar 17, 2006 24.92 24.94 24.65 24.74 2,720,338 -0.00(-0.02%)
Mar 16, 2006 24.55 24.84 24.50 24.74 2,309,579 +0.34(+1.41%)
Mar 15, 2006 24.10 24.55 24.05 24.40 3,115,202 +0.27(+1.13%)
Mar 14, 2006 23.76 24.17 23.67 24.13 2,383,616 +0.34(+1.43%)
Mar 13, 2006 23.63 23.81 23.51 23.79 2,501,783 +0.15(+0.65%)
Mar 10, 2006 23.52 23.70 23.40 23.63 3,228,140 +0.09(+0.39%)
Mar 09, 2006 23.86 23.88 23.49 23.54 2,177,818 -0.28(-1.18%)
Mar 08, 2006 23.84 24.00 23.34 23.83 4,713,483 +0.07(+0.30%)
Mar 07, 2006 23.79 23.87 23.58 23.75 2,121,349 +0.02(+0.10%)
Mar 06, 2006 24.45 24.48 23.73 23.73 3,034,682 -0.67(-2.76%)
Mar 03, 2006 24.17 24.57 24.17 24.40 2,724,730 +0.06(+0.24%)
Mar 02, 2006 24.39 24.39 24.14 24.35 2,402,648 -0.04(-0.16%)
Mar 01, 2006 24.50 24.50 24.20 24.39 2,145,610 -0.04(-0.16%)
Feb 28, 2006 24.45 24.46 24.13 24.42 2,886,190 -0.03(-0.12%)
Feb 27, 2006 24.15 24.52 24.13 24.45 2,423,144 +0.31(+1.27%)
Feb 24, 2006 24.00 24.17 23.91 24.15 2,253,110 +0.26(+1.10%)
Feb 23, 2006 24.14 24.21 23.82 23.88 2,159,204 -0.35(-1.44%)
Feb 22, 2006 24.00 24.28 23.87 24.23 3,139,254 +0.37(+1.54%)
Feb 21, 2006 24.01 24.32 23.74 23.86 3,149,711 +0.00(+0.02%)
Feb 17, 2006 23.55 23.94 23.53 23.86 3,858,501 +0.48(+2.07%)
Feb 16, 2006 22.97 23.43 22.83 23.38 2,701,515 +0.33(+1.43%)
Feb 15, 2006 23.37 23.42 22.88 23.05 3,213,709 -0.40(-1.71%)
Feb 14, 2006 23.36 23.47 23.07 23.45 2,027,234 +0.10(+0.41%)
Feb 13, 2006 23.39 23.48 23.35 23.35 1,206,552 -0.14(-0.59%)
Feb 10, 2006 23.40 23.62 23.28 23.49 1,522,988 +0.05(+0.22%)
Feb 09, 2006 23.19 23.58 23.16 23.44 1,966,373 +0.23(+1.01%)
Feb 08, 2006 23.19 23.20 22.90 23.20 1,805,541 +0.13(+0.58%)
Feb 07, 2006 23.26 23.39 23.00 23.07 2,929,273 -0.29(-1.25%)
Feb 06, 2006 23.11 23.40 23.09 23.36 1,264,695 +0.22(+0.97%)
Feb 03, 2006 23.39 23.51 23.09 23.14 2,966,919 -0.47(-1.99%)
Feb 02, 2006 24.06 24.06 23.45 23.61 2,826,793 -0.42(-1.75%)
Feb 01, 2006 23.95 24.03 23.73 24.03 1,888,990 +0.07(+0.30%)
Jan 31, 2006 23.93 24.19 23.87 23.95 2,350,990 -0.06(-0.24%)
Jan 30, 2006 24.13 24.23 23.99 24.01 1,824,783 -0.17(-0.71%)
Jan 27, 2006 24.08 24.44 24.09 24.18 2,499,064 +0.11(+0.44%)
Jan 26, 2006 24.04 24.86 23.86 24.08 2,069,272 +0.04(+0.18%)
Jan 25, 2006 24.67 24.76 23.88 24.04 3,909,950 -0.65(-2.62%)
Jan 24, 2006 24.48 24.69 24.45 24.68 2,464,346 +0.25(+1.02%)
Jan 23, 2006 24.26 24.47 24.26 24.43 1,062,034 +0.13(+0.55%)
Jan 20, 2006 24.63 24.79 24.27 24.30 2,580,839 -0.33(-1.34%)
Jan 19, 2006 24.44 24.66 24.32 24.63 1,669,807 +0.19(+0.78%)
Jan 18, 2006 24.60 24.72 24.34 24.44 2,235,960 -0.16(-0.64%)
Jan 17, 2006 24.19 24.60 24.19 24.60 1,748,027 +0.33(+1.36%)
Jan 13, 2006 24.29 24.39 24.17 24.27 2,300,586 -0.02(-0.10%)
Jan 12, 2006 24.36 24.43 24.25 24.29 2,520,396 -0.12(-0.49%)
Jan 11, 2006 24.51 24.58 24.36 24.41 2,407,458 -0.07(-0.29%)
Jan 10, 2006 24.52 24.54 24.38 24.48 1,897,356 -0.05(-0.21%)
Jan 09, 2006 24.41 24.57 24.38 24.53 1,492,243 +0.12(+0.49%)
Jan 06, 2006 24.39 24.49 24.22 24.41 2,401,184 +0.23(+0.97%)
Jan 05, 2006 24.18 24.31 24.10 24.18 4,250,228 +0.03(+0.14%)
Jan 04, 2006 23.92 24.18 23.79 24.15 3,630,325 +0.22(+0.94%)
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.