Skip to main content

FirstEnergy Corp (NY: FE )

38.62 +0.16 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 26.30 26.59 26.23 26.33 2,139,027 -0.06(-0.24%)
Jan 30, 2006 26.52 26.63 26.37 26.39 1,660,262 -0.19(-0.71%)
Jan 27, 2006 26.47 26.86 26.48 26.58 2,273,751 +0.12(+0.44%)
Jan 26, 2006 26.42 27.33 26.22 26.47 1,882,709 +0.05(+0.18%)
Jan 25, 2006 27.12 27.21 26.25 26.42 3,557,434 -0.71(-2.62%)
Jan 24, 2006 26.90 27.13 26.88 27.13 2,242,163 +0.27(+1.02%)
Jan 23, 2006 26.66 26.89 26.66 26.85 966,282 +0.15(+0.55%)
Jan 20, 2006 27.07 27.24 26.68 26.71 2,348,154 -0.36(-1.34%)
Jan 19, 2006 26.86 27.10 26.73 27.07 1,519,259 +0.21(+0.78%)
Jan 18, 2006 27.03 27.17 26.75 26.86 2,034,369 -0.17(-0.64%)
Jan 17, 2006 26.59 27.04 26.59 27.03 1,590,427 +0.36(+1.36%)
Jan 13, 2006 26.70 26.80 26.56 26.67 2,093,168 -0.03(-0.10%)
Jan 12, 2006 26.77 26.85 26.65 26.70 2,293,160 -0.13(-0.49%)
Jan 11, 2006 26.94 27.02 26.78 26.83 2,190,405 -0.08(-0.29%)
Jan 10, 2006 26.95 26.97 26.79 26.91 1,726,292 -0.06(-0.21%)
Jan 09, 2006 26.83 27.00 26.80 26.96 1,357,704 +0.13(+0.49%)
Jan 06, 2006 26.80 26.92 26.62 26.83 2,184,696 +0.26(+0.97%)
Jan 05, 2006 26.58 26.72 26.49 26.58 3,867,033 +0.04(+0.14%)
Jan 04, 2006 26.29 26.58 26.15 26.54 3,303,019 +0.25(+0.94%)
Jan 03, 2006 25.84 26.30 25.65 26.29 1,781,856 +0.55(+2.12%)
Dec 30, 2005 25.78 25.81 25.62 25.75 1,412,888 -0.12(-0.47%)
Dec 29, 2005 25.94 26.11 25.78 25.87 1,301,760 -0.14(-0.53%)
Dec 28, 2005 26.17 26.31 25.92 26.00 1,790,419 -0.13(-0.50%)
Dec 27, 2005 26.16 26.29 26.09 26.13 1,608,885 +0.08(+0.30%)
Dec 23, 2005 25.89 26.10 25.85 26.06 1,260,087 +0.16(+0.63%)
Dec 22, 2005 25.72 25.89 25.63 25.89 2,382,976 +0.26(+1.02%)
Dec 21, 2005 25.91 25.98 25.59 25.63 1,706,693 -0.28(-1.10%)
Dec 20, 2005 25.83 25.98 25.73 25.91 2,104,395 +0.10(+0.39%)
Dec 19, 2005 26.09 26.09 25.75 25.81 1,536,195 -0.28(-1.07%)
Dec 16, 2005 26.08 26.22 26.04 26.09 2,041,409 +0.02(+0.08%)
Dec 15, 2005 25.74 26.20 25.72 26.07 3,620,990 +0.34(+1.31%)
Dec 14, 2005 25.27 25.73 25.41 25.73 2,529,879 +0.46(+1.83%)
Dec 13, 2005 24.97 25.31 24.94 25.27 1,825,432 +0.25(+0.99%)
Dec 12, 2005 25.28 25.38 24.96 25.03 1,630,958 -0.16(-0.63%)
Dec 09, 2005 24.87 25.22 24.87 25.18 1,332,967 +0.27(+1.10%)
Dec 08, 2005 24.62 25.00 24.59 24.91 2,104,585 +0.29(+1.17%)
Dec 07, 2005 24.78 24.98 24.56 24.62 1,897,742 -0.17(-0.68%)
Dec 06, 2005 24.85 24.99 24.77 24.79 2,417,038 -0.03(-0.13%)
Dec 05, 2005 24.86 24.86 24.66 24.82 2,866,498 +0.21(+0.85%)
Dec 02, 2005 24.70 24.73 24.59 24.61 1,809,068 -0.09(-0.36%)
Dec 01, 2005 24.79 24.85 24.67 24.70 2,654,708 +0.02(+0.09%)
Nov 30, 2005 24.99 25.05 24.65 24.68 3,733,831 -0.05(-0.19%)
Nov 29, 2005 24.70 24.79 24.59 24.73 3,318,432 +0.23(+0.92%)
Nov 28, 2005 24.75 24.84 24.46 24.50 3,233,754 -0.25(-1.02%)
Nov 25, 2005 24.76 24.80 24.59 24.75 357,551 +0.08(+0.32%)
Nov 23, 2005 24.46 24.77 24.41 24.67 2,872,397 +0.19(+0.79%)
Nov 22, 2005 24.56 24.69 24.39 24.48 2,494,485 -0.05(-0.19%)
Nov 21, 2005 24.63 24.75 24.48 24.53 3,797,007 -0.09(-0.36%)
Nov 18, 2005 24.80 24.83 24.38 24.62 2,801,991 -0.03(-0.13%)
Nov 17, 2005 24.40 24.73 24.39 24.65 1,989,651 +0.29(+1.19%)
Nov 16, 2005 24.42 24.51 24.33 24.36 1,441,812 +0.03(+0.13%)
Nov 15, 2005 24.43 24.57 24.26 24.33 2,960,500 -0.03(-0.13%)
Nov 14, 2005 24.44 24.54 24.28 24.36 2,181,842 -0.05(-0.22%)
Nov 11, 2005 24.62 24.65 24.23 24.41 1,437,435 -0.21(-0.85%)
Nov 10, 2005 24.49 24.66 24.32 24.62 2,430,168 +0.18(+0.75%)
Nov 09, 2005 24.23 24.54 24.23 24.44 4,723,900 +0.17(+0.69%)
Nov 08, 2005 24.23 24.47 24.15 24.27 2,269,374 -0.02(-0.09%)
Nov 07, 2005 24.33 24.45 24.13 24.29 2,757,083 -0.06(-0.24%)
Nov 04, 2005 24.37 24.47 24.14 24.35 2,556,519 +0.11(+0.43%)
Nov 03, 2005 24.43 24.46 24.18 24.24 4,144,472 -0.23(-0.94%)
Nov 02, 2005 24.38 24.47 24.06 24.47 4,696,308 +0.09(+0.37%)
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.