Skip to main content

FirstEnergy Corp (NY: FE )

43.23 -0.26 (-0.60%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 23.22 23.39 22.96 23.00 1,800,940 -0.27(-1.15%)
Jun 29, 2005 23.41 23.41 23.04 23.27 1,894,637 +0.02(+0.08%)
Jun 28, 2005 22.81 23.28 22.79 23.25 2,740,207 +0.43(+1.86%)
Jun 27, 2005 22.70 22.83 22.50 22.83 2,250,809 +0.08(+0.36%)
Jun 24, 2005 22.89 23.02 22.74 22.75 2,640,863 -0.14(-0.63%)
Jun 23, 2005 22.65 22.93 22.60 22.89 2,225,712 +0.23(+1.03%)
Jun 22, 2005 22.62 22.66 22.43 22.65 2,303,723 +0.16(+0.72%)
Jun 21, 2005 22.37 22.50 22.32 22.49 1,294,184 +0.10(+0.45%)
Jun 20, 2005 22.52 22.53 22.28 22.39 2,244,535 -0.14(-0.64%)
Jun 17, 2005 22.95 22.95 22.26 22.53 4,453,307 +0.73(+3.36%)
Jun 16, 2005 21.76 21.82 21.59 21.80 1,674,199 +0.08(+0.37%)
Jun 15, 2005 21.80 21.81 21.42 21.72 2,713,018 -0.03(-0.15%)
Jun 14, 2005 21.49 21.85 21.48 21.76 1,953,406 +0.31(+1.43%)
Jun 13, 2005 21.49 21.87 21.43 21.45 2,472,921 -0.06(-0.27%)
Jun 10, 2005 21.64 21.64 21.43 21.51 2,150,211 -0.08(-0.38%)
Jun 09, 2005 21.63 21.63 21.46 21.59 2,227,804 +0.03(+0.16%)
Jun 08, 2005 21.79 21.87 21.55 21.55 1,931,028 -0.16(-0.73%)
Jun 07, 2005 21.60 21.79 21.54 21.71 2,967,128 +0.16(+0.75%)
Jun 06, 2005 21.62 21.70 21.47 21.55 3,603,554 +0.03(+0.16%)
Jun 03, 2005 21.81 21.90 21.52 21.52 6,522,162 -0.17(-0.77%)
Jun 02, 2005 21.76 21.76 21.54 21.68 4,707,417 +0.37(+1.75%)
Jun 01, 2005 21.24 21.46 21.16 21.31 2,888,281 +0.13(+0.61%)
May 31, 2005 21.19 21.31 21.12 21.18 3,827,129 +0.00(+0.00%)
May 27, 2005 21.09 21.21 21.03 21.18 2,984,278 +0.14(+0.68%)
May 26, 2005 21.07 21.08 20.95 21.04 2,149,165 +0.10(+0.48%)
May 25, 2005 21.07 21.08 20.83 20.94 3,941,322 -0.14(-0.66%)
May 24, 2005 21.20 21.21 20.92 21.08 1,678,591 -0.04(-0.18%)
May 23, 2005 21.10 21.13 20.94 21.11 2,863,393 +0.02(+0.09%)
May 20, 2005 21.11 21.14 21.00 21.10 1,935,002 +0.06(+0.27%)
May 19, 2005 21.11 21.18 20.97 21.04 1,844,861 -0.02(-0.11%)
May 18, 2005 21.11 21.18 20.96 21.06 2,767,814 +0.02(+0.09%)
May 17, 2005 20.79 21.09 20.73 21.04 3,202,416 +0.12(+0.59%)
May 16, 2005 20.93 20.96 20.62 20.92 3,361,574 +0.01(+0.07%)
May 13, 2005 21.24 21.26 20.58 20.90 4,036,273 -0.25(-1.20%)
May 12, 2005 21.04 21.23 20.98 21.16 4,919,490 +0.03(+0.14%)
May 11, 2005 20.83 21.15 20.67 21.13 2,114,447 +0.35(+1.68%)
May 10, 2005 20.72 20.81 20.64 20.78 2,003,601 -0.05(-0.23%)
May 09, 2005 20.68 20.89 20.25 20.83 3,431,010 +0.39(+1.89%)
May 06, 2005 20.65 20.70 20.42 20.44 2,068,436 -0.21(-1.00%)
May 05, 2005 20.48 20.70 20.45 20.65 1,735,478 +0.17(+0.82%)
May 04, 2005 20.78 20.86 20.42 20.48 3,021,924 -0.42(-2.01%)
May 03, 2005 20.70 21.00 20.59 20.90 3,374,541 +0.20(+0.97%)
May 02, 2005 20.87 20.98 20.52 20.70 3,662,951 -0.11(-0.53%)
Apr 29, 2005 20.48 20.88 20.41 20.81 1,977,667 +0.33(+1.59%)
Apr 28, 2005 20.39 20.77 20.28 20.48 2,902,085 -0.01(-0.07%)
Apr 27, 2005 20.34 20.61 19.96 20.50 2,421,262 +0.17(+0.82%)
Apr 26, 2005 20.32 20.46 20.26 20.33 1,950,478 -0.11(-0.51%)
Apr 25, 2005 20.29 20.45 20.27 20.44 2,245,163 +0.17(+0.85%)
Apr 22, 2005 20.07 20.26 19.98 20.26 2,434,438 +0.20(+0.98%)
Apr 21, 2005 19.79 20.12 19.70 20.07 3,164,560 +0.39(+1.99%)
Apr 20, 2005 19.70 19.90 19.58 19.68 1,494,335 -0.17(-0.87%)
Apr 19, 2005 19.86 19.97 19.69 19.85 1,856,573 -0.03(-0.17%)
Apr 18, 2005 19.65 19.95 19.48 19.88 1,827,083 +0.17(+0.85%)
Apr 15, 2005 20.20 20.24 19.60 19.71 2,043,966 -0.37(-1.83%)
Apr 14, 2005 20.17 20.25 20.05 20.08 2,161,714 -0.12(-0.59%)
Apr 13, 2005 20.43 20.43 20.13 20.20 1,740,916 -0.22(-1.08%)
Apr 12, 2005 20.08 20.44 19.99 20.42 3,072,119 +0.34(+1.69%)
Apr 11, 2005 19.96 20.15 19.87 20.08 2,221,738 +0.19(+0.96%)
Apr 08, 2005 20.11 20.11 19.83 19.89 1,528,844 -0.14(-0.72%)
Apr 07, 2005 19.98 20.05 19.86 20.03 1,987,079 +0.14(+0.70%)
Apr 06, 2005 20.18 20.20 19.89 19.90 1,988,124 -0.21(-1.05%)
Apr 05, 2005 20.07 20.22 20.00 20.11 1,941,067 +0.05(+0.24%)
Apr 04, 2005 20.01 20.13 19.84 20.06 2,279,044 -0.01(-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.