Skip to main content

FirstEnergy Corp (NY: FE )

43.49 -0.20 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 23.45 23.48 23.31 23.42 1,552,895 -0.11(-0.47%)
Dec 29, 2005 23.60 23.76 23.46 23.53 1,430,755 -0.12(-0.53%)
Dec 28, 2005 23.81 23.94 23.59 23.66 1,967,837 -0.12(-0.50%)
Dec 27, 2005 23.80 23.92 23.73 23.78 1,768,314 +0.07(+0.30%)
Dec 23, 2005 23.56 23.74 23.52 23.71 1,384,952 +0.15(+0.63%)
Dec 22, 2005 23.40 23.56 23.32 23.56 2,619,112 +0.24(+1.03%)
Dec 21, 2005 23.58 23.63 23.29 23.32 1,875,814 -0.26(-1.10%)
Dec 20, 2005 23.51 23.64 23.41 23.58 2,312,925 +0.09(+0.39%)
Dec 19, 2005 23.74 23.74 23.42 23.49 1,688,421 -0.25(-1.07%)
Dec 16, 2005 23.73 23.86 23.69 23.74 2,243,699 +0.02(+0.08%)
Dec 15, 2005 23.42 23.84 23.40 23.72 3,979,805 +0.31(+1.31%)
Dec 14, 2005 22.99 23.41 23.12 23.41 2,780,572 +0.42(+1.83%)
Dec 13, 2005 22.72 23.03 22.69 22.99 2,006,320 +0.22(+0.99%)
Dec 12, 2005 23.00 23.09 22.71 22.77 1,792,574 -0.14(-0.63%)
Dec 09, 2005 22.63 22.95 22.63 22.91 1,465,055 +0.25(+1.10%)
Dec 08, 2005 22.40 22.75 22.37 22.66 2,313,134 +0.26(+1.17%)
Dec 07, 2005 22.55 22.73 22.34 22.40 2,085,795 -0.15(-0.68%)
Dec 06, 2005 22.61 22.74 22.53 22.55 2,656,549 -0.03(-0.13%)
Dec 05, 2005 22.62 22.62 22.43 22.58 3,150,548 +0.19(+0.85%)
Dec 02, 2005 22.47 22.50 22.37 22.39 1,988,333 -0.08(-0.36%)
Dec 01, 2005 22.55 22.61 22.45 22.47 2,917,770 +0.02(+0.09%)
Nov 30, 2005 22.74 22.79 22.43 22.45 4,103,827 -0.04(-0.19%)
Nov 29, 2005 22.47 22.55 22.38 22.50 3,647,265 +0.21(+0.92%)
Nov 28, 2005 22.52 22.60 22.25 22.29 3,554,196 -0.23(-1.02%)
Nov 25, 2005 22.53 22.57 22.38 22.52 392,981 +0.07(+0.32%)
Nov 23, 2005 22.26 22.54 22.21 22.45 3,157,031 +0.18(+0.79%)
Nov 22, 2005 22.34 22.47 22.20 22.27 2,741,671 -0.04(-0.19%)
Nov 21, 2005 22.41 22.52 22.27 22.31 4,173,263 -0.08(-0.36%)
Nov 18, 2005 22.57 22.59 22.19 22.40 3,079,648 -0.03(-0.13%)
Nov 17, 2005 22.20 22.50 22.19 22.42 2,186,811 +0.26(+1.19%)
Nov 16, 2005 22.21 22.30 22.14 22.16 1,584,685 +0.03(+0.13%)
Nov 15, 2005 22.23 22.35 22.08 22.13 3,253,865 -0.03(-0.13%)
Nov 14, 2005 22.24 22.32 22.09 22.16 2,398,047 -0.05(-0.22%)
Nov 11, 2005 22.40 22.42 22.05 22.21 1,579,875 -0.19(-0.85%)
Nov 10, 2005 22.28 22.43 22.13 22.40 2,670,980 +0.17(+0.75%)
Nov 09, 2005 22.04 22.33 22.04 22.23 5,192,004 +0.15(+0.69%)
Nov 08, 2005 22.04 22.26 21.97 22.08 2,494,253 -0.02(-0.09%)
Nov 07, 2005 22.14 22.25 21.95 22.10 3,030,290 -0.05(-0.24%)
Nov 04, 2005 22.18 22.26 21.97 22.15 2,809,852 +0.10(+0.43%)
Nov 03, 2005 22.22 22.25 22.00 22.06 4,555,160 -0.21(-0.94%)
Nov 02, 2005 22.19 22.27 21.89 22.27 5,161,679 +0.08(+0.37%)
Nov 01, 2005 22.71 22.71 22.18 22.19 3,236,506 -0.53(-2.32%)
Oct 31, 2005 22.61 22.86 22.59 22.71 5,578,085 +0.27(+1.19%)
Oct 28, 2005 22.21 22.50 22.21 22.44 5,145,993 +0.26(+1.16%)
Oct 27, 2005 22.31 22.43 22.16 22.19 4,281,181 -0.04(-0.19%)
Oct 26, 2005 22.41 22.47 22.08 22.23 4,669,981 -0.18(-0.79%)
Oct 25, 2005 22.93 22.96 22.23 22.41 5,380,025 +0.08(+0.34%)
Oct 24, 2005 22.23 22.42 22.10 22.33 3,675,500 +0.25(+1.13%)
Oct 21, 2005 22.30 22.47 21.97 22.08 5,828,012 -0.10(-0.45%)
Oct 20, 2005 22.76 22.81 22.06 22.18 3,293,812 -0.63(-2.75%)
Oct 19, 2005 22.95 22.95 22.39 22.81 3,298,204 -0.11(-0.46%)
Oct 18, 2005 23.26 23.34 22.87 22.91 1,996,281 -0.40(-1.72%)
Oct 17, 2005 23.09 23.31 22.87 23.31 4,035,228 +0.22(+0.95%)
Oct 14, 2005 23.31 23.31 23.02 23.09 2,563,062 -0.01(-0.04%)
Oct 13, 2005 23.35 23.51 22.89 23.10 2,292,429 -0.37(-1.59%)
Oct 12, 2005 23.77 23.94 23.35 23.48 2,230,313 -0.28(-1.19%)
Oct 11, 2005 23.72 24.05 23.72 23.76 2,145,819 -0.06(-0.26%)
Oct 10, 2005 24.31 24.31 23.75 23.82 2,406,413 -0.45(-1.85%)
Oct 07, 2005 24.27 24.38 24.06 24.27 1,898,611 +0.19(+0.77%)
Oct 06, 2005 24.48 24.48 23.72 24.08 4,033,345 -0.22(-0.92%)
Oct 05, 2005 25.01 25.10 24.31 24.31 1,766,222 -0.63(-2.51%)
Oct 04, 2005 25.29 25.51 24.93 24.93 3,202,416 -0.02(-0.10%)
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.