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 31, 2003 16.83 16.86 16.80 16.83 2,192,040 +0.02(+0.11%)
Dec 30, 2003 16.90 16.91 16.77 16.81 2,371,904 -0.07(-0.40%)
Dec 29, 2003 16.83 16.92 16.74 16.88 1,842,142 +0.00(+0.03%)
Dec 26, 2003 16.82 16.95 16.82 16.87 531,435 +0.06(+0.34%)
Dec 24, 2003 16.85 16.93 16.73 16.82 1,344,169 +0.03(+0.20%)
Dec 23, 2003 16.80 16.82 16.59 16.78 3,019,414 -0.04(-0.26%)
Dec 22, 2003 16.73 16.85 16.72 16.83 3,151,384 +0.13(+0.77%)
Dec 19, 2003 16.80 16.83 16.51 16.70 5,581,431 -0.14(-0.85%)
Dec 18, 2003 16.81 16.90 16.73 16.84 3,001,846 +0.03(+0.17%)
Dec 17, 2003 16.64 16.81 16.62 16.81 1,838,586 +0.07(+0.40%)
Dec 16, 2003 16.29 16.75 16.28 16.74 3,928,146 +0.25(+1.54%)
Dec 15, 2003 16.58 16.73 16.49 16.49 4,571,055 -0.05(-0.32%)
Dec 12, 2003 16.62 16.64 16.54 16.54 2,484,214 +0.00(+0.00%)
Dec 11, 2003 16.69 16.74 16.54 16.54 1,732,550 -0.09(-0.55%)
Dec 10, 2003 16.68 16.74 16.55 16.63 2,479,613 -0.04(-0.26%)
Dec 09, 2003 17.04 17.04 16.65 16.68 2,865,066 -0.36(-2.10%)
Dec 08, 2003 16.83 17.05 16.73 17.04 1,862,847 +0.17(+0.99%)
Dec 05, 2003 16.89 17.19 16.85 16.87 1,480,950 -0.16(-0.93%)
Dec 04, 2003 16.66 17.01 16.66 17.03 2,019,914 +0.33(+1.95%)
Dec 03, 2003 16.54 16.83 16.54 16.70 1,983,105 +0.06(+0.37%)
Dec 02, 2003 16.71 16.71 16.60 16.64 2,643,373 -0.07(-0.43%)
Dec 01, 2003 16.60 16.67 16.47 16.71 2,746,272 +0.14(+0.87%)
Nov 28, 2003 16.40 16.57 16.39 16.57 861,464 +0.17(+1.02%)
Nov 26, 2003 16.10 16.40 16.06 16.40 2,071,782 +0.36(+2.27%)
Nov 25, 2003 16.05 16.12 15.94 16.04 2,467,065 +0.02(+0.12%)
Nov 24, 2003 15.99 16.13 15.94 16.02 3,217,474 +0.00(+0.00%)
Nov 21, 2003 16.14 16.18 15.91 16.02 2,766,559 -0.10(-0.62%)
Nov 20, 2003 15.83 16.30 15.64 16.12 5,783,673 +0.20(+1.26%)
Nov 19, 2003 16.21 16.35 15.59 15.92 11,240,873 -0.33(-2.06%)
Nov 18, 2003 16.55 16.57 16.18 16.25 2,094,160 -0.30(-1.79%)
Nov 17, 2003 16.39 16.64 16.38 16.55 1,982,687 -0.07(-0.40%)
Nov 14, 2003 16.57 16.62 16.54 16.62 1,488,897 +0.05(+0.29%)
Nov 13, 2003 16.58 16.64 16.52 16.57 2,332,794 -0.01(-0.06%)
Nov 12, 2003 16.56 16.68 16.55 16.58 1,459,617 +0.01(+0.09%)
Nov 11, 2003 16.53 16.63 16.52 16.56 1,444,559 -0.02(-0.12%)
Nov 10, 2003 16.47 16.61 16.42 16.58 1,967,837 +0.11(+0.67%)
Nov 07, 2003 16.54 16.57 16.46 16.47 4,968,011 -0.03(-0.20%)
Nov 06, 2003 16.47 16.54 16.30 16.51 1,878,114 +0.01(+0.06%)
Nov 05, 2003 16.60 16.52 16.46 16.50 3,801,823 -0.02(-0.14%)
Nov 04, 2003 16.60 16.61 16.45 16.52 4,456,653 -0.05(-0.29%)
Nov 03, 2003 16.44 16.64 16.26 16.57 2,092,487 +0.12(+0.76%)
Oct 31, 2003 16.64 16.66 16.42 16.44 1,996,908 -0.08(-0.46%)
Oct 30, 2003 16.50 16.61 16.46 16.52 2,253,110 +0.06(+0.38%)
Oct 29, 2003 16.30 16.48 16.23 16.46 2,372,741 +0.12(+0.73%)
Oct 28, 2003 16.21 16.34 16.12 16.34 2,836,622 +0.03(+0.18%)
Oct 27, 2003 16.27 16.46 16.21 16.31 3,864,357 +0.04(+0.26%)
Oct 24, 2003 16.10 16.28 16.00 16.27 5,123,614 +0.17(+1.04%)
Oct 23, 2003 15.78 16.11 15.72 16.10 3,422,017 +0.22(+1.38%)
Oct 22, 2003 15.87 15.89 15.73 15.88 1,855,945 +0.00(+0.03%)
Oct 21, 2003 15.80 16.05 15.80 15.87 2,202,497 +0.08(+0.48%)
Oct 20, 2003 15.78 15.82 15.74 15.80 2,033,299 +0.00(+0.00%)
Oct 17, 2003 15.90 15.90 15.75 15.80 3,068,563 -0.08(-0.48%)
Oct 16, 2003 15.91 15.92 15.78 15.87 2,591,924 +0.04(+0.24%)
Oct 15, 2003 15.78 15.84 15.69 15.84 3,969,556 +0.05(+0.30%)
Oct 14, 2003 15.55 15.87 15.49 15.79 3,015,022 +0.26(+1.66%)
Oct 13, 2003 15.38 15.55 15.40 15.53 1,927,472 +0.15(+0.96%)
Oct 10, 2003 15.21 15.21 15.21 15.38 4,152,767 -0.20(-1.26%)
Oct 09, 2003 15.56 15.68 15.52 15.58 3,789,902 +0.13(+0.87%)
Oct 08, 2003 15.30 15.56 15.38 15.44 5,674,082 +0.14(+0.94%)
Oct 07, 2003 15.43 15.43 15.14 15.30 2,959,808 -0.16(-1.05%)
Oct 06, 2003 15.41 15.46 15.27 15.46 2,338,023 +0.03(+0.19%)
Oct 03, 2003 15.71 15.77 15.43 15.43 2,383,198 -0.08(-0.52%)
Oct 02, 2003 15.45 15.54 15.44 15.52 2,247,463 +0.02(+0.15%)
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.