Skip to main content

FirstEnergy Corp (NY: FE )

38.13 -0.44 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 27.29 27.91 27.24 27.55 4,355,121 +0.27(+0.98%)
May 30, 2006 27.54 27.81 27.27 27.28 2,716,551 -0.39(-1.42%)
May 26, 2006 27.69 27.72 27.45 27.67 1,528,583 +0.19(+0.69%)
May 25, 2006 27.48 27.67 27.35 27.48 2,831,295 +0.15(+0.54%)
May 24, 2006 27.16 27.54 26.91 27.34 2,852,227 +0.07(+0.25%)
May 23, 2006 27.82 28.06 27.24 27.27 2,134,841 -0.58(-2.08%)
May 22, 2006 27.42 28.04 27.40 27.85 3,212,822 +0.36(+1.30%)
May 19, 2006 27.88 27.88 27.39 27.49 3,687,971 -0.09(-0.34%)
May 18, 2006 27.68 27.81 27.50 27.58 3,225,381 +0.09(+0.32%)
May 17, 2006 27.85 28.25 27.40 27.50 4,569,957 -0.35(-1.25%)
May 16, 2006 27.59 27.96 27.54 27.84 3,462,100 +0.27(+0.97%)
May 15, 2006 27.12 27.78 27.12 27.57 2,471,841 +0.49(+1.82%)
May 12, 2006 27.09 27.33 26.97 27.08 3,005,028 -0.11(-0.39%)
May 11, 2006 27.46 27.51 26.95 27.19 2,127,420 -0.28(-1.01%)
May 10, 2006 27.37 27.58 27.30 27.46 2,213,620 +0.03(+0.11%)
May 09, 2006 27.33 27.62 27.29 27.43 3,497,303 +0.12(+0.44%)
May 08, 2006 27.07 27.31 26.81 27.31 2,608,848 +0.05(+0.17%)
May 05, 2006 26.98 27.33 26.95 27.26 2,222,944 +0.42(+1.55%)
May 04, 2006 26.81 27.06 26.72 26.85 1,423,354 +0.04(+0.16%)
May 03, 2006 26.72 26.93 26.72 26.81 4,699,162 -0.35(-1.28%)
May 02, 2006 26.41 27.21 26.41 27.15 5,664,874 +0.80(+3.03%)
May 01, 2006 26.49 26.73 26.22 26.35 1,798,602 -0.29(-1.10%)
Apr 28, 2006 26.75 26.86 26.47 26.65 2,132,177 -0.09(-0.35%)
Apr 27, 2006 26.01 26.95 26.01 26.74 3,586,358 +0.76(+2.93%)
Apr 26, 2006 25.84 26.00 25.58 25.98 2,445,201 +0.14(+0.53%)
Apr 25, 2006 26.26 26.28 25.70 25.84 2,472,412 -0.45(-1.70%)
Apr 24, 2006 26.28 26.35 26.09 26.29 2,301,533 -0.15(-0.58%)
Apr 21, 2006 26.61 26.70 26.36 26.44 1,555,985 +0.01(+0.02%)
Apr 20, 2006 26.17 26.66 26.17 26.44 1,387,580 +0.24(+0.92%)
Apr 19, 2006 26.11 26.33 25.97 26.20 1,600,131 +0.04(+0.14%)
Apr 18, 2006 25.47 26.18 25.52 26.16 2,815,311 +0.70(+2.74%)
Apr 17, 2006 25.57 25.74 25.35 25.46 1,121,177 -0.23(-0.88%)
Apr 13, 2006 25.82 25.92 25.67 25.69 2,030,373 -0.14(-0.53%)
Apr 12, 2006 25.56 25.82 25.55 25.82 1,443,334 +0.27(+1.05%)
Apr 11, 2006 25.85 25.93 25.54 25.56 2,787,529 -0.14(-0.53%)
Apr 10, 2006 25.53 25.80 25.48 25.69 1,934,087 +0.15(+0.60%)
Apr 07, 2006 25.96 25.99 25.35 25.54 2,277,747 -0.49(-1.90%)
Apr 06, 2006 26.12 26.24 25.77 26.03 2,818,926 -0.24(-0.92%)
Apr 05, 2006 26.04 26.37 26.03 26.28 2,778,966 +0.21(+0.81%)
Apr 04, 2006 25.78 26.18 25.57 26.07 1,669,777 +0.41(+1.60%)
Apr 03, 2006 25.69 26.09 25.63 25.66 2,042,741 -0.04(-0.16%)
Mar 31, 2006 26.27 26.40 25.62 25.70 3,441,549 -0.57(-2.18%)
Mar 30, 2006 26.43 26.90 26.13 26.27 2,888,952 -0.37(-1.40%)
Mar 29, 2006 26.04 26.66 25.98 26.64 2,540,725 +0.73(+2.80%)
Mar 28, 2006 26.13 26.25 25.92 25.92 1,852,644 -0.23(-0.86%)
Mar 27, 2006 26.37 26.39 26.03 26.14 1,465,217 -0.28(-1.07%)
Mar 24, 2006 26.40 26.57 26.24 26.43 1,345,716 -0.02(-0.08%)
Mar 23, 2006 26.57 26.60 26.39 26.45 3,863,036 -0.09(-0.34%)
Mar 22, 2006 26.44 26.68 26.37 26.54 3,027,862 +0.01(+0.02%)
Mar 21, 2006 26.94 26.95 26.42 26.53 1,888,037 -0.35(-1.29%)
Mar 20, 2006 27.12 27.35 26.74 26.88 1,543,426 -0.31(-1.14%)
Mar 17, 2006 27.39 27.42 27.10 27.19 2,475,076 -0.01(-0.02%)
Mar 16, 2006 26.99 27.31 26.92 27.20 2,101,350 +0.38(+1.41%)
Mar 15, 2006 26.49 26.98 26.43 26.82 2,834,339 +0.30(+1.13%)
Mar 14, 2006 26.12 26.57 26.01 26.52 2,168,712 +0.37(+1.43%)
Mar 13, 2006 25.98 26.17 25.84 26.14 2,276,225 +0.17(+0.65%)
Mar 10, 2006 25.85 26.04 25.72 25.98 2,937,095 +0.10(+0.39%)
Mar 09, 2006 26.22 26.25 25.82 25.88 1,981,469 -0.31(-1.18%)
Mar 08, 2006 26.20 26.38 25.66 26.19 4,288,521 +0.08(+0.30%)
Mar 07, 2006 26.14 26.24 25.92 26.11 1,930,091 +0.03(+0.10%)
Mar 06, 2006 26.88 26.90 26.08 26.08 2,761,079 -0.74(-2.76%)
Mar 03, 2006 26.57 27.00 26.57 26.82 2,479,072 +0.06(+0.24%)
Mar 02, 2006 26.81 26.81 26.53 26.76 2,186,028 -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.