Skip to main content

FirstEnergy Corp (NY: FE )

38.95 +0.14 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 29.35 29.50 29.00 29.04 1,766,163 -0.35(-1.18%)
Sep 28, 2006 29.50 29.61 29.30 29.39 1,758,660 -0.11(-0.37%)
Sep 27, 2006 29.03 29.56 28.88 29.50 2,722,634 +0.46(+1.59%)
Sep 26, 2006 29.17 29.25 29.00 29.03 1,445,672 -0.11(-0.39%)
Sep 25, 2006 28.73 29.28 28.64 29.15 2,402,528 +0.53(+1.85%)
Sep 22, 2006 28.61 28.81 28.52 28.62 2,428,883 +0.01(+0.04%)
Sep 21, 2006 28.77 28.82 28.51 28.61 3,540,021 -0.22(-0.76%)
Sep 20, 2006 29.01 29.13 28.82 28.82 2,378,866 -0.17(-0.57%)
Sep 19, 2006 29.24 29.30 28.89 28.99 3,191,251 -0.24(-0.84%)
Sep 18, 2006 29.29 29.31 28.99 29.24 2,558,156 +0.12(+0.43%)
Sep 15, 2006 29.13 29.41 29.04 29.11 3,387,855 +0.21(+0.72%)
Sep 14, 2006 29.24 29.42 28.83 28.90 1,722,110 -0.15(-0.52%)
Sep 13, 2006 28.68 29.08 28.62 29.05 3,366,309 +0.31(+1.09%)
Sep 12, 2006 29.38 29.41 28.69 28.74 3,674,488 -0.63(-2.16%)
Sep 11, 2006 29.00 29.41 28.90 29.38 2,725,712 +0.38(+1.31%)
Sep 08, 2006 29.11 29.19 28.92 29.00 2,382,136 -0.11(-0.39%)
Sep 07, 2006 29.16 29.33 29.07 29.11 2,060,106 -0.05(-0.18%)
Sep 06, 2006 29.47 29.48 29.14 29.16 1,851,191 -0.32(-1.08%)
Sep 05, 2006 29.88 29.88 29.33 29.48 3,739,125 -0.22(-0.75%)
Sep 01, 2006 29.84 29.89 29.66 29.70 2,708,591 +0.04(+0.14%)
Aug 31, 2006 29.43 29.72 29.40 29.66 2,133,400 +0.32(+1.10%)
Aug 30, 2006 29.32 29.52 29.15 29.34 1,386,998 +0.02(+0.07%)
Aug 29, 2006 29.27 29.40 29.08 29.32 2,528,916 +0.08(+0.27%)
Aug 28, 2006 29.27 29.43 29.18 29.24 2,871,530 -0.12(-0.42%)
Aug 25, 2006 29.09 29.38 29.09 29.37 1,529,738 +0.17(+0.59%)
Aug 24, 2006 29.05 29.28 28.98 29.19 2,220,160 +0.26(+0.90%)
Aug 23, 2006 29.19 29.32 28.88 28.93 2,094,733 -0.37(-1.26%)
Aug 22, 2006 29.12 29.31 29.09 29.30 2,317,500 +0.19(+0.64%)
Aug 21, 2006 29.19 29.31 29.08 29.12 2,544,690 -0.08(-0.27%)
Aug 18, 2006 29.02 29.20 28.94 29.19 2,958,674 +0.17(+0.59%)
Aug 17, 2006 29.11 29.15 28.85 29.02 4,198,893 -0.07(-0.23%)
Aug 16, 2006 29.41 29.44 29.05 29.09 3,878,595 -0.21(-0.73%)
Aug 15, 2006 29.73 29.73 29.16 29.30 4,190,814 +0.15(+0.52%)
Aug 14, 2006 29.36 29.42 29.14 29.15 3,107,569 -0.06(-0.21%)
Aug 11, 2006 29.13 29.24 29.06 29.21 2,072,033 +0.02(+0.05%)
Aug 10, 2006 29.32 29.40 29.07 29.20 2,675,695 -0.14(-0.48%)
Aug 09, 2006 29.56 29.60 29.30 29.34 1,624,577 -0.03(-0.11%)
Aug 08, 2006 29.04 29.59 28.96 29.37 2,312,113 +0.43(+1.49%)
Aug 07, 2006 29.64 29.65 28.94 28.94 2,944,054 -0.71(-2.38%)
Aug 04, 2006 29.47 29.69 29.32 29.65 2,579,702 +0.45(+1.53%)
Aug 03, 2006 29.24 29.46 29.06 29.20 1,745,387 -0.20(-0.69%)
Aug 02, 2006 29.86 29.86 29.28 29.40 2,730,521 -0.27(-0.89%)
Aug 01, 2006 29.45 29.87 29.07 29.67 6,571,411 +0.56(+1.91%)
Jul 31, 2006 29.05 29.27 28.99 29.11 3,402,860 -0.03(-0.09%)
Jul 28, 2006 29.00 29.44 28.91 29.14 3,627,742 +0.31(+1.08%)
Jul 27, 2006 29.21 29.40 28.82 28.82 4,198,701 -0.32(-1.09%)
Jul 26, 2006 28.83 29.19 28.83 29.14 3,564,452 +0.18(+0.61%)
Jul 25, 2006 29.01 29.06 28.69 28.96 3,270,508 -0.04(-0.14%)
Jul 24, 2006 28.72 29.03 28.56 29.01 2,988,491 +0.29(+1.01%)
Jul 21, 2006 29.08 29.25 28.49 28.72 4,902,204 -0.09(-0.32%)
Jul 20, 2006 28.36 28.92 28.33 28.81 3,212,027 -0.04(-0.14%)
Jul 19, 2006 28.22 28.92 28.25 28.85 3,742,203 +0.63(+2.25%)
Jul 18, 2006 28.07 28.36 28.00 28.22 2,736,485 +0.05(+0.18%)
Jul 17, 2006 28.00 28.23 27.99 28.16 1,869,466 +0.16(+0.56%)
Jul 14, 2006 27.91 28.24 27.81 28.01 2,864,412 +0.06(+0.20%)
Jul 13, 2006 27.89 28.31 27.89 27.95 3,242,807 +0.01(+0.04%)
Jul 12, 2006 28.16 28.24 27.90 27.94 2,201,115 -0.21(-0.76%)
Jul 11, 2006 28.14 28.23 27.98 28.15 2,949,055 -0.05(-0.17%)
Jul 10, 2006 28.02 28.25 27.89 28.20 1,304,086 +0.27(+0.95%)
Jul 07, 2006 27.95 28.09 27.87 27.94 2,527,569 -0.01(-0.04%)
Jul 06, 2006 28.12 28.20 27.80 27.95 2,502,946 -0.22(-0.78%)
Jul 05, 2006 28.36 28.61 28.14 28.16 2,589,705 -0.19(-0.68%)
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.