Chronicle Journal: Finance

FirstEnergy Corp (NY: FE )

41.33 USD -0.10 (-0.24%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 60.38 60.54 60.16 60.30 1,032,300 -0.31(-0.51%)
Dec 28, 2006 60.86 61.11 60.47 60.61 806,300 -0.40(-0.66%)
Dec 27, 2006 61.12 61.44 60.90 61.01 513,900 +0.12(+0.20%)
Dec 26, 2006 60.56 61.13 60.35 60.89 484,400 +0.21(+0.35%)
Dec 22, 2006 60.70 60.94 60.44 60.68 984,700 -0.02(-0.03%)
Dec 21, 2006 61.11 61.24 60.44 60.70 999,700 -0.52(-0.85%)
Dec 20, 2006 61.31 61.67 61.22 61.22 784,100 -0.09(-0.15%)
Dec 19, 2006 60.80 61.39 60.65 61.31 856,700 +0.35(+0.57%)
Dec 18, 2006 61.04 61.35 60.73 60.96 845,200 +0.11(+0.18%)
Dec 15, 2006 61.70 61.70 60.51 60.85 2,254,700 +0.02(+0.03%)
Dec 14, 2006 60.94 61.22 60.74 60.83 1,131,000 +0.03(+0.05%)
Dec 13, 2006 60.72 60.98 60.61 60.80 968,300 -0.11(-0.18%)
Dec 12, 2006 60.75 61.00 60.51 60.91 1,510,300 +0.38(+0.63%)
Dec 11, 2006 60.19 60.57 60.18 60.53 709,200 +0.35(+0.58%)
Dec 08, 2006 60.42 60.56 59.87 60.18 1,252,000 -0.09(-0.15%)
Dec 07, 2006 60.90 61.24 60.21 60.27 868,900 -0.59(-0.97%)
Dec 06, 2006 61.30 61.53 60.78 60.86 1,060,700 -0.44(-0.72%)
Dec 05, 2006 60.87 61.33 60.64 61.30 983,600 +0.58(+0.96%)
Dec 04, 2006 60.75 61.00 60.59 60.72 860,200 +0.19(+0.31%)
Dec 01, 2006 60.31 60.53 59.88 60.53 1,225,200 +0.69(+1.15%)
Nov 30, 2006 59.88 60.01 59.48 59.84 1,017,700 +0.17(+0.28%)
Nov 29, 2006 59.14 59.94 58.97 59.67 1,440,400 +0.71(+1.20%)
Nov 28, 2006 58.85 59.38 58.67 58.96 1,354,800 +0.09(+0.15%)
Nov 27, 2006 59.07 59.23 58.45 58.87 1,452,600 -0.10(-0.17%)
Nov 24, 2006 58.72 59.19 58.72 58.97 392,200 -0.20(-0.34%)
Nov 22, 2006 58.85 59.17 58.78 59.17 914,600 +0.28(+0.48%)
Nov 21, 2006 58.50 59.00 58.50 58.89 1,152,700 +0.40(+0.68%)
Nov 20, 2006 58.48 58.71 58.24 58.49 905,200 -0.15(-0.26%)
Nov 17, 2006 58.50 58.82 58.29 58.64 1,051,400 +0.02(+0.03%)
Nov 16, 2006 58.52 58.94 58.40 58.62 823,100 +0.47(+0.81%)
Nov 15, 2006 58.95 58.98 58.14 58.15 2,243,400 -0.70(-1.19%)
Nov 14, 2006 59.20 59.20 58.77 58.85 1,469,600 -0.15(-0.25%)
Nov 13, 2006 59.00 59.16 58.91 59.00 726,300 +0.00(+0.00%)
Nov 10, 2006 59.10 59.20 58.90 59.00 1,019,200 +0.09(+0.15%)
Nov 09, 2006 58.67 59.14 58.28 58.91 1,266,300 -0.41(-0.69%)
Nov 08, 2006 58.63 59.56 58.49 59.32 813,100 +0.71(+1.21%)
Nov 07, 2006 58.57 59.20 58.46 58.61 1,680,800 +0.09(+0.15%)
Nov 06, 2006 58.15 58.67 57.94 58.52 1,063,800 +0.64(+1.11%)
Nov 03, 2006 58.50 58.74 57.62 57.88 1,769,300 -1.07(-1.82%)
Nov 02, 2006 59.14 59.55 58.85 58.95 1,083,400 -0.36(-0.61%)
Nov 01, 2006 58.90 59.42 58.81 59.31 1,203,300 +0.46(+0.78%)
Oct 31, 2006 59.15 59.39 58.75 58.85 1,616,500 -0.05(-0.08%)
Oct 30, 2006 59.86 59.95 58.83 58.90 1,350,100 -0.63(-1.06%)
Oct 27, 2006 59.41 59.84 59.14 59.53 1,011,100 -0.08(-0.13%)
Oct 26, 2006 59.85 59.95 59.11 59.61 881,100 -0.32(-0.53%)
Oct 25, 2006 59.32 60.41 59.32 59.93 1,436,600 +0.61(+1.03%)
Oct 24, 2006 59.29 59.42 58.79 59.32 1,393,600 +0.16(+0.27%)
Oct 23, 2006 58.82 59.20 58.33 59.16 904,600 +0.35(+0.60%)
Oct 20, 2006 58.88 58.90 58.50 58.81 1,136,600 +0.13(+0.22%)
Oct 19, 2006 58.93 58.99 58.43 58.68 1,244,000 -0.21(-0.36%)
Oct 18, 2006 58.65 59.15 58.54 58.89 710,600 +0.56(+0.96%)
Oct 17, 2006 57.81 58.38 57.71 58.33 1,104,300 +0.54(+0.93%)
Oct 16, 2006 58.10 58.16 57.31 57.79 904,700 -0.19(-0.33%)
Oct 13, 2006 57.77 58.06 57.60 57.98 866,900 +0.21(+0.36%)
Oct 12, 2006 57.77 57.90 57.48 57.77 883,100 +0.00(+0.00%)
Oct 11, 2006 57.65 58.10 57.35 57.77 938,300 +0.12(+0.21%)
Oct 10, 2006 56.86 57.69 56.82 57.65 1,479,700 +0.79(+1.39%)
Oct 09, 2006 57.34 57.46 56.77 56.86 1,083,600 -0.26(-0.46%)
Oct 06, 2006 57.66 57.70 56.99 57.12 863,000 -0.54(-0.94%)
Oct 05, 2006 57.45 57.73 57.38 57.66 670,500 +0.22(+0.38%)
Oct 04, 2006 57.51 57.88 57.28 57.44 1,822,900 -0.06(-0.10%)
Oct 03, 2006 57.00 57.98 56.62 57.50 1,892,900 +0.49(+0.86%)
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.