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 (%)
Jun 30, 2005 23.22 23.39 22.96 23.00 1,800,940 -0.27(-1.15%)
Jun 29, 2005 23.41 23.41 23.04 23.27 1,894,637 +0.02(+0.08%)
Jun 28, 2005 22.81 23.28 22.79 23.25 2,740,207 +0.43(+1.86%)
Jun 27, 2005 22.70 22.83 22.50 22.83 2,250,809 +0.08(+0.36%)
Jun 24, 2005 22.89 23.02 22.74 22.75 2,640,863 -0.14(-0.63%)
Jun 23, 2005 22.65 22.93 22.60 22.89 2,225,712 +0.23(+1.03%)
Jun 22, 2005 22.62 22.66 22.43 22.65 2,303,723 +0.16(+0.72%)
Jun 21, 2005 22.37 22.50 22.32 22.49 1,294,184 +0.10(+0.45%)
Jun 20, 2005 22.52 22.53 22.28 22.39 2,244,535 -0.14(-0.64%)
Jun 17, 2005 22.95 22.95 22.26 22.53 4,453,307 +0.73(+3.36%)
Jun 16, 2005 21.76 21.82 21.59 21.80 1,674,199 +0.08(+0.37%)
Jun 15, 2005 21.80 21.81 21.42 21.72 2,713,018 -0.03(-0.15%)
Jun 14, 2005 21.49 21.85 21.48 21.76 1,953,406 +0.31(+1.43%)
Jun 13, 2005 21.49 21.87 21.43 21.45 2,472,921 -0.06(-0.27%)
Jun 10, 2005 21.64 21.64 21.43 21.51 2,150,211 -0.08(-0.38%)
Jun 09, 2005 21.63 21.63 21.46 21.59 2,227,804 +0.03(+0.16%)
Jun 08, 2005 21.79 21.87 21.55 21.55 1,931,028 -0.16(-0.73%)
Jun 07, 2005 21.60 21.79 21.54 21.71 2,967,128 +0.16(+0.75%)
Jun 06, 2005 21.62 21.70 21.47 21.55 3,603,554 +0.03(+0.16%)
Jun 03, 2005 21.81 21.90 21.52 21.52 6,522,162 -0.17(-0.77%)
Jun 02, 2005 21.76 21.76 21.54 21.68 4,707,417 +0.37(+1.75%)
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.