FirstEnergy Corp (NY: FE )

43.23 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	20.33	20.50	20.08	20.19	2,661,569	-0.20(-0.98%)
Nov 29, 2004	20.54	20.60	20.34	20.39	1,625,887	-0.16(-0.77%)
Nov 26, 2004	20.61	20.73	20.53	20.55	423,098	+0.01(+0.07%)
Nov 24, 2004	20.56	20.72	20.50	20.54	1,537,628	+0.11(+0.54%)
Nov 23, 2004	20.56	20.61	20.30	20.43	3,024,225	-0.15(-0.72%)
Nov 22, 2004	20.20	20.57	20.16	20.57	3,255,747	+0.46(+2.28%)
Nov 19, 2004	20.18	20.28	20.03	20.12	2,684,784	-0.01(-0.07%)
Nov 18, 2004	20.15	20.39	20.07	20.13	4,276,789	-0.19(-0.94%)
Nov 17, 2004	20.40	20.62	20.27	20.32	2,861,092	-0.31(-1.51%)
Nov 16, 2004	20.61	20.76	20.47	20.63	2,245,999	+0.06(+0.30%)
Nov 15, 2004	20.69	20.69	20.41	20.57	1,525,916	-0.06(-0.30%)
Nov 12, 2004	20.30	20.63	20.25	20.63	2,141,009	+0.43(+2.11%)
Nov 11, 2004	19.95	20.30	19.87	20.21	3,519,478	+0.31(+1.54%)
Nov 10, 2004	19.93	19.95	19.81	19.90	2,980,095	-0.01(-0.07%)
Nov 09, 2004	19.99	20.00	19.87	19.91	1,955,289	-0.03(-0.17%)
Nov 08, 2004	19.97	20.05	19.85	19.95	3,202,625	+0.06(+0.29%)
Nov 05, 2004	20.03	20.05	19.62	19.89	2,926,973	-0.11(-0.55%)
Nov 04, 2004	19.75	20.01	19.66	20.00	3,468,029	+0.33(+1.65%)
Nov 03, 2004	19.76	19.89	19.64	19.68	5,480,623	+0.06(+0.29%)
Nov 02, 2004	19.86	19.92	19.57	19.62	5,062,126	-0.16(-0.82%)
Nov 01, 2004	19.90	20.00	19.74	19.78	2,001,719	+0.02(+0.10%)
Oct 29, 2004	19.76	19.85	19.68	19.76	2,881,379	+0.09(+0.44%)
Oct 28, 2004	19.87	19.87	19.60	19.68	3,964,328	-0.17(-0.84%)
Oct 27, 2004	19.99	20.04	19.84	19.84	2,629,151	-0.10(-0.48%)
Oct 26, 2004	19.70	20.01	19.58	19.94	4,650,321	+0.30(+1.53%)
Oct 25, 2004	19.66	19.83	19.59	19.64	2,265,450	+0.11(+0.54%)
Oct 22, 2004	19.62	19.63	19.48	19.53	1,896,937	-0.05(-0.24%)
Oct 21, 2004	19.48	19.62	19.39	19.58	2,867,367	-0.05(-0.24%)
Oct 20, 2004	19.72	19.73	19.47	19.63	2,400,766	-0.02(-0.12%)
Oct 19, 2004	19.88	19.89	19.60	19.65	1,924,335	-0.20(-1.01%)
Oct 18, 2004	19.93	19.95	19.78	19.85	1,998,163	-0.07(-0.36%)
Oct 15, 2004	19.84	19.98	19.82	19.92	2,171,962	+0.09(+0.46%)
Oct 14, 2004	19.82	19.91	19.75	19.83	1,562,725	+0.01(+0.07%)
Oct 13, 2004	19.89	19.91	19.68	19.82	2,363,956	-0.01(-0.05%)
Oct 12, 2004	19.61	19.85	19.56	19.83	2,134,107	+0.22(+1.12%)
Oct 11, 2004	19.60	19.63	19.49	19.61	2,067,599	+0.11(+0.56%)
Oct 08, 2004	19.43	19.54	19.27	19.50	2,399,929	+0.00(+0.02%)
Oct 07, 2004	19.72	19.72	19.47	19.49	2,022,006	-0.22(-1.14%)
Oct 06, 2004	19.63	19.84	19.46	19.72	4,073,710	+0.09(+0.44%)
Oct 05, 2004	19.69	19.77	19.62	19.63	4,028,953	-0.06(-0.32%)
Oct 04, 2004	19.73	19.73	19.60	19.69	2,882,425	+0.07(+0.37%)
Oct 01, 2004	19.64	19.79	19.56	19.62	2,176,563	-0.02(-0.10%)
Sep 30, 2004	19.75	19.80	19.39	19.64	2,305,814	-0.11(-0.56%)
Sep 29, 2004	19.61	19.75	19.41	19.75	2,162,341	-0.11(-0.53%)
Sep 28, 2004	19.75	19.88	19.75	19.86	1,820,182	+0.10(+0.51%)
Sep 27, 2004	19.51	19.76	19.44	19.76	2,753,801	+0.25(+1.27%)
Sep 24, 2004	19.59	19.59	19.38	19.51	2,047,730	-0.08(-0.42%)
Sep 23, 2004	19.65	19.71	19.57	19.59	1,349,398	-0.08(-0.39%)
Sep 22, 2004	19.69	19.71	19.51	19.67	1,898,820	-0.05(-0.24%)
Sep 21, 2004	19.84	19.84	19.67	19.71	2,062,370	-0.13(-0.65%)
Sep 20, 2004	19.88	19.89	19.80	19.84	2,466,228	-0.08(-0.41%)
Sep 17, 2004	19.84	19.97	19.79	19.92	3,541,229	+0.05(+0.24%)
Sep 16, 2004	19.72	19.89	19.72	19.88	1,941,694	+0.15(+0.75%)
Sep 15, 2004	19.82	19.82	19.52	19.73	1,959,890	-0.05(-0.24%)
Sep 14, 2004	19.56	20.19	19.54	19.78	1,951,106	+0.26(+1.35%)
Sep 13, 2004	19.50	19.51	19.36	19.51	3,050,368	+0.01(+0.05%)
Sep 10, 2004	19.54	19.56	19.33	19.50	1,560,006	-0.03(-0.15%)
Sep 09, 2004	19.54	19.67	19.41	19.53	2,517,887	-0.04(-0.20%)
Sep 08, 2004	19.67	19.68	19.46	19.57	3,020,460	-0.29(-1.44%)
Sep 07, 2004	19.83	19.87	19.70	19.86	3,576,156	+0.04(+0.19%)
Sep 03, 2004	19.84	19.90	19.60	19.82	2,433,602	-0.02(-0.12%)
Sep 02, 2004	19.65	19.94	19.63	19.84	2,591,505	+0.29(+1.49%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

FirstEnergy Corp (NY: FE )

Historical Prices