Chronicle Journal: Finance

FirstEnergy Corp (NY: FE )

41.33 USD -0.10 (-0.24%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 39.70 39.70 39.37 39.51 439,800 -0.12(-0.30%)
Dec 30, 2004 39.70 39.82 39.59 39.63 498,800 -0.09(-0.23%)
Dec 29, 2004 39.75 39.80 39.49 39.72 311,100 -0.01(-0.03%)
Dec 28, 2004 39.83 39.92 39.57 39.73 443,900 +0.16(+0.40%)
Dec 27, 2004 39.95 40.02 39.57 39.57 643,200 -0.27(-0.68%)
Dec 23, 2004 40.28 40.33 39.79 39.84 478,600 -0.19(-0.47%)
Dec 22, 2004 39.77 40.15 39.72 40.03 864,400 +0.08(+0.20%)
Dec 21, 2004 39.98 40.15 39.74 39.95 1,097,000 -0.03(-0.08%)
Dec 20, 2004 39.53 39.98 39.39 39.98 1,391,100 +0.66(+1.68%)
Dec 17, 2004 38.59 39.39 38.41 39.32 1,886,400 +0.52(+1.34%)
Dec 16, 2004 39.18 39.19 38.60 38.80 1,825,900 -0.23(-0.59%)
Dec 15, 2004 38.91 39.16 38.87 39.03 1,354,200 +0.03(+0.08%)
Dec 14, 2004 39.05 39.21 38.88 39.00 1,213,300 +0.00(+0.00%)
Dec 13, 2004 38.71 39.00 38.35 39.00 1,808,400 +0.11(+0.28%)
Dec 10, 2004 39.00 39.00 38.68 38.89 922,500 -0.11(-0.28%)
Dec 09, 2004 39.00 39.22 38.75 39.00 2,077,100 +0.00(+0.00%)
Dec 08, 2004 39.08 39.13 38.51 39.00 4,123,200 -0.05(-0.13%)
Dec 07, 2004 39.31 39.38 38.96 39.05 1,724,600 -0.17(-0.43%)
Dec 06, 2004 39.20 39.35 39.08 39.22 1,747,400 +0.02(+0.05%)
Dec 03, 2004 39.30 39.52 39.02 39.20 2,196,400 +0.01(+0.03%)
Dec 02, 2004 39.48 39.50 39.07 39.19 2,756,600 -0.29(-0.73%)
Dec 01, 2004 39.90 40.30 38.92 39.48 5,820,100 -2.75(-6.51%)
Nov 30, 2004 42.52 42.88 41.99 42.23 1,272,600 -0.42(-0.98%)
Nov 29, 2004 42.95 43.09 42.53 42.65 777,400 -0.33(-0.77%)
Nov 26, 2004 43.10 43.36 42.94 42.98 202,300 +0.03(+0.07%)
Nov 24, 2004 42.99 43.33 42.87 42.95 735,200 +0.23(+0.54%)
Nov 23, 2004 43.00 43.10 42.46 42.72 1,446,000 -0.31(-0.72%)
Nov 22, 2004 42.25 43.03 42.16 43.03 1,556,700 +0.96(+2.28%)
Nov 19, 2004 42.20 42.42 41.90 42.07 1,283,700 -0.03(-0.07%)
Nov 18, 2004 42.15 42.65 41.98 42.10 2,044,900 -0.40(-0.94%)
Nov 17, 2004 42.66 43.12 42.39 42.50 1,368,000 -0.65(-1.51%)
Nov 16, 2004 43.10 43.41 42.81 43.15 1,073,900 +0.13(+0.30%)
Nov 15, 2004 43.28 43.28 42.68 43.02 729,600 -0.13(-0.30%)
Nov 12, 2004 42.45 43.15 42.35 43.15 1,023,700 +0.89(+2.11%)
Nov 11, 2004 41.72 42.46 41.56 42.26 1,682,800 +0.64(+1.54%)
Nov 10, 2004 41.68 41.73 41.43 41.62 1,424,900 -0.03(-0.07%)
Nov 09, 2004 41.80 41.83 41.56 41.65 934,900 -0.07(-0.17%)
Nov 08, 2004 41.77 41.93 41.51 41.72 1,531,300 +0.12(+0.29%)
Nov 05, 2004 41.89 41.94 41.04 41.60 1,399,500 -0.23(-0.55%)
Nov 04, 2004 41.31 41.86 41.11 41.83 1,658,200 +0.68(+1.65%)
Nov 03, 2004 41.32 41.59 41.08 41.15 2,620,500 +0.12(+0.29%)
Nov 02, 2004 41.53 41.66 40.92 41.03 2,420,400 -0.34(-0.82%)
Nov 01, 2004 41.62 41.82 41.29 41.37 957,100 +0.04(+0.10%)
Oct 29, 2004 41.33 41.52 41.16 41.33 1,377,700 +0.18(+0.44%)
Oct 28, 2004 41.55 41.55 41.00 41.15 1,895,500 -0.35(-0.84%)
Oct 27, 2004 41.80 41.91 41.50 41.50 1,257,100 -0.20(-0.48%)
Oct 26, 2004 41.20 41.84 40.96 41.70 2,223,500 +0.63(+1.53%)
Oct 25, 2004 41.11 41.48 40.98 41.07 1,083,200 +0.22(+0.54%)
Oct 22, 2004 41.04 41.05 40.75 40.85 907,000 -0.10(-0.24%)
Oct 21, 2004 40.75 41.03 40.56 40.95 1,371,000 -0.10(-0.24%)
Oct 20, 2004 41.25 41.27 40.73 41.05 1,147,900 -0.05(-0.12%)
Oct 19, 2004 41.58 41.60 41.00 41.10 920,100 -0.42(-1.01%)
Oct 18, 2004 41.69 41.73 41.36 41.52 955,400 -0.15(-0.36%)
Oct 15, 2004 41.50 41.79 41.45 41.67 1,038,500 +0.19(+0.46%)
Oct 14, 2004 41.45 41.65 41.30 41.48 747,200 +0.03(+0.07%)
Oct 13, 2004 41.60 41.64 41.15 41.45 1,130,300 -0.02(-0.05%)
Oct 12, 2004 41.01 41.51 40.91 41.47 1,020,400 +0.46(+1.12%)
Oct 11, 2004 41.00 41.05 40.77 41.01 988,600 +0.23(+0.56%)
Oct 08, 2004 40.64 40.86 40.31 40.78 1,147,500 +0.01(+0.02%)
Oct 07, 2004 41.24 41.24 40.73 40.77 966,800 -0.47(-1.14%)
Oct 06, 2004 41.06 41.50 40.70 41.24 1,947,800 +0.18(+0.44%)
Oct 05, 2004 41.19 41.34 41.04 41.06 1,926,400 -0.13(-0.32%)
Oct 04, 2004 41.27 41.27 41.00 41.19 1,378,200 +0.15(+0.37%)
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.