Skip to main content

FirstEnergy Corp (NY: FE )

43.49 -0.20 (-0.46%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 18.66 18.77 18.61 18.70 3,553,569 +0.04(+0.20%)
Apr 29, 2004 18.77 18.79 18.61 18.66 3,048,695 -0.08(-0.41%)
Apr 28, 2004 18.68 18.81 18.62 18.73 2,505,338 +0.00(+0.00%)
Apr 27, 2004 18.74 18.85 18.62 18.73 1,711,427 -0.06(-0.31%)
Apr 26, 2004 18.77 18.96 18.62 18.79 1,749,072 +0.02(+0.13%)
Apr 23, 2004 18.68 18.83 18.53 18.77 2,253,528 +0.00(+0.00%)
Apr 22, 2004 18.53 18.81 18.45 18.77 2,214,628 +0.23(+1.26%)
Apr 21, 2004 18.41 18.55 18.30 18.53 2,185,975 +0.13(+0.70%)
Apr 20, 2004 18.44 18.63 18.30 18.40 2,054,632 -0.03(-0.16%)
Apr 19, 2004 18.46 18.46 18.37 18.43 1,431,173 -0.02(-0.13%)
Apr 16, 2004 18.50 18.50 18.42 18.46 2,460,790 +0.00(+0.00%)
Apr 15, 2004 18.30 18.57 18.28 18.46 3,557,124 +0.16(+0.86%)
Apr 14, 2004 18.12 18.36 17.85 18.30 3,612,547 +0.12(+0.68%)
Apr 13, 2004 18.39 18.39 17.75 18.17 3,844,070 -0.22(-1.20%)
Apr 12, 2004 18.72 18.76 18.27 18.39 2,523,534 -0.23(-1.26%)
Apr 08, 2004 18.58 18.70 18.46 18.63 1,336,222 +0.13(+0.70%)
Apr 07, 2004 18.70 18.70 18.48 18.50 2,457,235 -0.23(-1.23%)
Apr 06, 2004 18.58 18.74 18.57 18.73 1,675,872 +0.02(+0.10%)
Apr 05, 2004 18.65 18.75 18.58 18.71 2,057,142 +0.01(+0.05%)
Apr 02, 2004 18.79 18.85 18.61 18.70 1,484,923 -0.05(-0.25%)
Apr 01, 2004 18.70 18.79 18.63 18.75 1,358,600 +0.06(+0.33%)
Mar 31, 2004 18.62 18.77 18.49 18.69 1,757,229 +0.04(+0.23%)
Mar 30, 2004 18.65 18.69 18.52 18.64 2,730,586 -0.00(-0.03%)
Mar 29, 2004 18.65 18.74 18.46 18.65 3,442,931 +0.00(+0.00%)
Mar 26, 2004 18.64 18.82 18.56 18.65 2,273,188 +0.05(+0.26%)
Mar 25, 2004 18.60 18.68 18.48 18.60 1,685,493 +0.01(+0.05%)
Mar 24, 2004 18.47 18.63 18.43 18.59 1,919,734 +0.12(+0.65%)
Mar 23, 2004 18.46 18.54 18.31 18.47 1,757,229 +0.01(+0.08%)
Mar 22, 2004 18.48 18.51 18.25 18.46 2,685,411 -0.02(-0.13%)
Mar 19, 2004 18.48 18.58 18.40 18.48 1,515,877 +0.00(+0.00%)
Mar 18, 2004 18.50 18.59 18.38 18.48 2,499,900 -0.03(-0.16%)
Mar 17, 2004 18.38 18.51 18.14 18.51 3,819,809 +0.27(+1.47%)
Mar 16, 2004 18.17 18.35 18.12 18.24 2,081,193 +0.14(+0.79%)
Mar 15, 2004 18.12 18.20 17.90 18.10 1,494,335 -0.02(-0.13%)
Mar 12, 2004 17.90 18.12 17.72 18.12 1,541,392 +0.22(+1.20%)
Mar 11, 2004 18.25 18.29 17.86 17.91 2,378,806 -0.34(-1.86%)
Mar 10, 2004 18.55 18.62 18.17 18.25 2,086,004 -0.30(-1.62%)
Mar 09, 2004 18.48 18.59 18.37 18.55 2,796,048 +0.08(+0.44%)
Mar 08, 2004 18.59 18.68 18.44 18.47 2,377,760 -0.12(-0.64%)
Mar 05, 2004 18.38 18.62 18.32 18.59 1,393,527 +0.18(+0.96%)
Mar 04, 2004 18.36 18.46 18.25 18.41 1,745,517 +0.05(+0.26%)
Mar 03, 2004 18.30 18.42 18.13 18.36 1,545,784 +0.00(+0.00%)
Mar 02, 2004 18.47 18.47 18.20 18.36 2,733,305 -0.11(-0.60%)
Mar 01, 2004 18.56 18.60 18.46 18.47 3,341,496 +0.00(+0.00%)
Feb 27, 2004 18.26 18.61 18.24 18.47 3,748,909 +0.28(+1.52%)
Feb 26, 2004 18.10 18.23 17.99 18.19 3,209,108 +0.05(+0.26%)
Feb 25, 2004 17.93 18.18 17.90 18.15 3,186,939 +0.13(+0.74%)
Feb 24, 2004 17.95 18.01 17.76 18.01 3,199,278 -0.03(-0.16%)
Feb 23, 2004 18.18 18.26 17.93 18.04 1,476,767 -0.09(-0.50%)
Feb 20, 2004 18.33 18.33 17.98 18.13 1,757,438 -0.13(-0.71%)
Feb 19, 2004 18.31 18.34 18.07 18.26 2,548,840 +0.02(+0.10%)
Feb 18, 2004 18.03 18.24 17.98 18.24 1,942,113 +0.22(+1.19%)
Feb 17, 2004 18.03 18.06 17.94 18.03 2,449,706 +0.09(+0.51%)
Feb 13, 2004 17.91 18.06 17.81 17.93 1,648,474 +0.03(+0.16%)
Feb 12, 2004 17.78 17.99 17.71 17.91 1,603,926 +0.12(+0.67%)
Feb 11, 2004 17.63 17.92 17.55 17.79 2,217,556 +0.08(+0.43%)
Feb 10, 2004 17.53 17.71 17.52 17.71 1,748,654 +0.21(+1.20%)
Feb 09, 2004 17.45 17.55 17.41 17.50 1,694,277 +0.10(+0.55%)
Feb 06, 2004 17.34 17.43 17.33 17.40 2,511,194 +0.10(+0.55%)
Feb 05, 2004 17.74 17.75 17.24 17.31 2,488,188 -0.33(-1.90%)
Feb 04, 2004 17.87 17.87 17.50 17.64 3,436,657 -0.42(-2.33%)
Feb 03, 2004 17.93 18.06 17.86 18.06 2,423,144 +0.11(+0.61%)
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.