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 (%)
May 31, 2006 24.82 25.39 24.78 25.06 4,786,683 +0.24(+0.98%)
May 30, 2006 25.06 25.30 24.82 24.82 2,985,742 -0.36(-1.42%)
May 26, 2006 25.20 25.22 24.98 25.18 1,680,055 +0.17(+0.69%)
May 25, 2006 25.01 25.18 24.89 25.01 3,111,856 +0.13(+0.54%)
May 24, 2006 24.71 25.06 24.48 24.87 3,134,862 +0.06(+0.25%)
May 23, 2006 25.31 25.53 24.79 24.81 2,346,388 -0.53(-2.08%)
May 22, 2006 24.95 25.51 24.93 25.34 3,531,190 +0.33(+1.30%)
May 19, 2006 25.37 25.37 24.92 25.01 4,053,423 -0.09(-0.34%)
May 18, 2006 25.18 25.30 25.02 25.10 3,544,994 +0.08(+0.32%)
May 17, 2006 25.34 25.70 24.93 25.02 5,022,807 -0.32(-1.25%)
May 16, 2006 25.10 25.44 25.05 25.33 3,805,169 +0.24(+0.97%)
May 15, 2006 24.67 25.27 24.67 25.09 2,716,783 +0.45(+1.82%)
May 12, 2006 24.65 24.87 24.54 24.64 3,302,805 -0.10(-0.39%)
May 11, 2006 24.98 25.03 24.52 24.73 2,338,232 -0.25(-1.01%)
May 10, 2006 24.90 25.10 24.83 24.99 2,432,974 +0.03(+0.11%)
May 09, 2006 24.86 25.13 24.83 24.96 3,843,861 +0.11(+0.44%)
May 08, 2006 24.63 24.85 24.39 24.85 2,867,367 +0.04(+0.17%)
May 05, 2006 24.55 24.86 24.52 24.81 2,443,222 +0.38(+1.55%)
May 04, 2006 24.39 24.62 24.31 24.43 1,564,398 +0.04(+0.16%)
May 03, 2006 24.31 24.50 24.31 24.39 5,164,816 -0.32(-1.28%)
May 02, 2006 24.03 24.75 24.03 24.71 6,226,222 +0.73(+3.03%)
May 01, 2006 24.10 24.32 23.86 23.98 1,976,831 -0.27(-1.10%)
Apr 28, 2006 24.34 24.44 24.08 24.25 2,343,460 -0.09(-0.35%)
Apr 27, 2006 23.67 24.52 23.66 24.33 3,941,740 +0.69(+2.93%)
Apr 26, 2006 23.51 23.66 23.28 23.64 2,687,503 +0.12(+0.53%)
Apr 25, 2006 23.89 23.91 23.39 23.51 2,717,410 -0.41(-1.70%)
Apr 24, 2006 23.91 23.97 23.73 23.92 2,529,599 -0.14(-0.58%)
Apr 21, 2006 24.21 24.29 23.98 24.06 1,710,172 +0.00(+0.02%)
Apr 20, 2006 23.81 24.26 23.81 24.06 1,525,079 +0.22(+0.92%)
Apr 19, 2006 23.76 23.96 23.62 23.84 1,758,693 +0.03(+0.14%)
Apr 18, 2006 23.17 23.82 23.22 23.80 3,094,288 +0.64(+2.75%)
Apr 17, 2006 23.26 23.42 23.06 23.17 1,232,277 -0.21(-0.88%)
Apr 13, 2006 23.50 23.59 23.36 23.37 2,231,568 -0.12(-0.53%)
Apr 12, 2006 23.25 23.50 23.25 23.50 1,586,358 +0.24(+1.05%)
Apr 11, 2006 23.52 23.59 23.23 23.25 3,063,753 -0.12(-0.53%)
Apr 10, 2006 23.23 23.47 23.18 23.38 2,125,741 +0.14(+0.60%)
Apr 07, 2006 23.62 23.64 23.07 23.24 2,503,456 -0.45(-1.90%)
Apr 06, 2006 23.77 23.88 23.45 23.69 3,098,262 -0.22(-0.92%)
Apr 05, 2006 23.69 23.99 23.68 23.91 3,054,341 +0.19(+0.81%)
Apr 04, 2006 23.46 23.82 23.26 23.72 1,835,240 +0.37(+1.60%)
Apr 03, 2006 23.37 23.74 23.32 23.34 2,245,163 -0.04(-0.16%)
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%)
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.