Skip to main content

FirstEnergy Corp (NY: FE )

41.83 -0.34 (-0.81%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 17.85 17.94 17.64 17.89 2,067,181 +0.08(+0.43%)
Jun 29, 2004 18.02 18.04 17.79 17.81 1,692,813 -0.15(-0.85%)
Jun 28, 2004 17.88 18.09 17.86 17.96 1,569,627 +0.08(+0.45%)
Jun 25, 2004 18.03 18.03 17.82 17.88 3,143,437 -0.12(-0.66%)
Jun 24, 2004 18.15 18.17 17.99 18.00 2,347,434 -0.17(-0.92%)
Jun 23, 2004 18.17 18.22 18.12 18.17 1,519,850 +0.00(+0.00%)
Jun 22, 2004 18.17 18.24 18.04 18.17 1,766,850 -0.04(-0.21%)
Jun 21, 2004 18.15 18.32 18.10 18.21 2,077,429 +0.09(+0.47%)
Jun 18, 2004 18.06 18.15 17.89 18.12 2,382,989 -0.05(-0.26%)
Jun 17, 2004 18.19 18.19 18.05 18.17 1,325,346 -0.03(-0.16%)
Jun 16, 2004 18.05 18.25 18.05 18.20 1,747,399 +0.10(+0.55%)
Jun 15, 2004 18.17 18.29 18.06 18.10 2,383,825 +0.04(+0.21%)
Jun 14, 2004 18.07 18.19 17.93 18.06 1,705,152 -0.06(-0.34%)
Jun 10, 2004 17.96 18.22 17.94 18.12 4,217,602 +0.20(+1.12%)
Jun 09, 2004 18.59 18.69 17.85 17.92 8,574,912 -0.72(-3.87%)
Jun 08, 2004 18.81 18.81 18.60 18.64 2,393,864 -0.17(-0.89%)
Jun 07, 2004 18.81 19.00 18.75 18.81 1,946,714 +0.02(+0.10%)
Jun 04, 2004 18.72 18.85 18.68 18.79 1,546,830 +0.18(+0.98%)
Jun 03, 2004 18.64 18.75 18.52 18.61 1,637,180 -0.03(-0.18%)
Jun 02, 2004 18.60 18.66 18.47 18.64 1,253,401 +0.13(+0.70%)
Jun 01, 2004 18.65 18.68 18.40 18.51 1,238,761 -0.13(-0.72%)
May 28, 2004 18.60 18.70 18.54 18.65 2,406,413 +0.11(+0.62%)
May 27, 2004 18.41 18.75 18.41 18.53 2,167,779 +0.15(+0.83%)
May 26, 2004 18.22 18.43 18.06 18.38 1,888,781 +0.21(+1.16%)
May 25, 2004 17.93 18.20 17.75 18.17 1,442,049 +0.27(+1.52%)
May 24, 2004 17.80 17.95 17.79 17.90 1,487,642 +0.20(+1.11%)
May 21, 2004 17.82 17.94 17.61 17.70 2,903,339 -0.11(-0.64%)
May 20, 2004 17.69 17.97 17.64 17.82 2,531,481 +0.12(+0.70%)
May 19, 2004 17.92 17.98 17.65 17.69 2,313,553 -0.10(-0.54%)
May 18, 2004 17.79 17.96 17.73 17.79 1,612,920 +0.15(+0.87%)
May 17, 2004 17.69 17.79 17.56 17.63 3,108,510 -0.19(-1.05%)
May 14, 2004 17.67 17.94 17.62 17.82 2,284,063 +0.18(+1.00%)
May 13, 2004 17.71 17.75 17.61 17.64 4,471,921 -0.09(-0.49%)
May 12, 2004 17.75 17.83 17.57 17.73 2,873,432 +0.02(+0.13%)
May 11, 2004 17.95 18.09 17.62 17.71 2,833,903 -0.15(-0.86%)
May 10, 2004 17.81 17.93 17.64 17.86 2,739,998 -0.12(-0.66%)
May 07, 2004 18.31 18.64 17.75 17.98 3,930,237 -0.44(-2.41%)
May 06, 2004 18.41 18.57 18.30 18.42 2,892,464 -0.03(-0.16%)
May 05, 2004 18.62 18.74 18.45 18.45 6,229,360 -0.31(-1.66%)
May 04, 2004 18.85 18.88 18.58 18.76 2,506,593 -0.05(-0.28%)
May 03, 2004 18.67 18.83 18.63 18.81 3,211,827 +0.12(+0.64%)
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%)
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.