FirstEnergy Corp (NY: FE )

39.46 -0.04 (-0.10%)

Official Closing Price Updated: 7:00 PM EDT, Jul 18, 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, 2005	22.97	23.03	22.66	22.68	4,062,438	-0.04(-0.19%)
Nov 29, 2005	22.70	22.78	22.60	22.73	3,610,481	+0.21(+0.92%)
Nov 28, 2005	22.75	22.83	22.48	22.52	3,518,351	-0.23(-1.02%)
Nov 25, 2005	22.76	22.80	22.60	22.75	389,018	+0.07(+0.32%)
Nov 23, 2005	22.48	22.77	22.44	22.68	3,125,191	+0.18(+0.79%)
Nov 22, 2005	22.57	22.70	22.42	22.50	2,714,020	-0.04(-0.19%)
Nov 21, 2005	22.63	22.75	22.50	22.54	4,131,174	-0.08(-0.36%)
Nov 18, 2005	22.80	22.82	22.41	22.62	3,048,588	-0.03(-0.13%)
Nov 17, 2005	22.43	22.73	22.42	22.65	2,164,756	+0.27(+1.19%)
Nov 16, 2005	22.44	22.53	22.36	22.39	1,568,703	+0.03(+0.13%)
Nov 15, 2005	22.46	22.58	22.30	22.36	3,221,048	-0.03(-0.13%)
Nov 14, 2005	22.46	22.55	22.32	22.39	2,373,862	-0.05(-0.22%)
Nov 11, 2005	22.62	22.65	22.27	22.44	1,563,941	-0.19(-0.85%)
Nov 10, 2005	22.51	22.66	22.35	22.63	2,644,042	+0.17(+0.75%)
Nov 09, 2005	22.27	22.56	22.27	22.46	5,139,641	+0.15(+0.69%)
Nov 08, 2005	22.27	22.49	22.19	22.31	2,469,098	-0.02(-0.09%)
Nov 07, 2005	22.36	22.47	22.18	22.32	2,999,728	-0.05(-0.24%)
Nov 04, 2005	22.40	22.49	22.19	22.38	2,781,513	+0.10(+0.43%)
Nov 03, 2005	22.45	22.48	22.23	22.28	4,509,220	-0.21(-0.94%)
Nov 02, 2005	22.41	22.49	22.11	22.49	5,109,621	+0.08(+0.37%)
Nov 01, 2005	22.94	22.94	22.40	22.41	3,203,865	-0.53(-2.32%)
Oct 31, 2005	22.84	23.09	22.82	22.94	5,521,827	+0.27(+1.19%)
Oct 28, 2005	22.44	22.73	22.44	22.67	5,094,093	+0.26(+1.16%)
Oct 27, 2005	22.53	22.66	22.38	22.41	4,238,004	-0.04(-0.19%)
Oct 26, 2005	22.63	22.70	22.30	22.46	4,622,882	-0.18(-0.79%)
Oct 25, 2005	23.16	23.19	22.46	22.63	5,325,765	+0.08(+0.34%)
Oct 24, 2005	22.46	22.65	22.33	22.56	3,638,431	+0.25(+1.13%)
Oct 21, 2005	22.53	22.70	22.19	22.31	5,769,234	-0.10(-0.45%)
Oct 20, 2005	22.99	23.04	22.29	22.41	3,260,592	-0.63(-2.75%)
Oct 19, 2005	23.18	23.18	22.61	23.04	3,264,940	-0.11(-0.46%)
Oct 18, 2005	23.50	23.58	23.11	23.15	1,976,148	-0.41(-1.72%)
Oct 17, 2005	23.33	23.55	23.10	23.55	3,994,531	+0.22(+0.95%)
Oct 14, 2005	23.55	23.55	23.25	23.33	2,537,212	-0.01(-0.04%)
Oct 13, 2005	23.59	23.75	23.13	23.34	2,269,309	-0.38(-1.59%)
Oct 12, 2005	24.01	24.18	23.59	23.72	2,207,820	-0.29(-1.19%)
Oct 11, 2005	23.96	24.29	23.96	24.00	2,124,178	-0.06(-0.26%)
Oct 10, 2005	24.56	24.56	24.00	24.06	2,382,143	-0.45(-1.85%)
Oct 07, 2005	24.51	24.63	24.30	24.52	1,879,462	+0.19(+0.77%)
Oct 06, 2005	24.73	24.73	23.96	24.33	3,992,667	-0.23(-0.92%)
Oct 05, 2005	25.27	25.35	24.56	24.56	1,748,409	-0.63(-2.51%)
Oct 04, 2005	25.55	25.77	25.19	25.19	3,170,118	-0.02(-0.10%)
Oct 03, 2005	25.18	25.50	25.15	25.21	3,537,398	+0.04(+0.15%)
Sep 30, 2005	25.16	25.31	25.02	25.17	1,744,476	-0.01(-0.04%)
Sep 29, 2005	24.81	25.36	24.75	25.18	3,128,504	+0.38(+1.54%)
Sep 28, 2005	24.88	24.96	24.53	24.80	2,290,634	+0.03(+0.14%)
Sep 27, 2005	24.54	24.77	24.42	24.77	2,337,009	+0.29(+1.18%)
Sep 26, 2005	24.43	24.55	24.32	24.48	8,818,858	+0.07(+0.30%)
Sep 23, 2005	24.41	24.63	24.34	24.41	2,872,816	-0.23(-0.92%)
Sep 22, 2005	24.73	24.93	24.49	24.63	3,161,422	-0.24(-0.97%)
Sep 21, 2005	25.21	25.33	24.62	24.88	1,462,287	-0.26(-1.04%)
Sep 20, 2005	25.38	25.51	25.07	25.14	2,235,769	-0.25(-0.97%)
Sep 19, 2005	25.43	25.53	25.27	25.38	2,246,949	-0.06(-0.23%)
Sep 16, 2005	25.39	25.46	25.17	25.44	2,764,951	+0.17(+0.67%)
Sep 15, 2005	25.03	25.27	25.01	25.27	1,353,180	+0.19(+0.77%)
Sep 14, 2005	25.07	25.16	24.93	25.08	1,481,748	+0.01(+0.04%)
Sep 13, 2005	25.06	25.21	24.93	25.07	2,248,606	-0.13(-0.52%)
Sep 12, 2005	25.34	25.43	25.10	25.20	2,357,092	-0.27(-1.06%)
Sep 09, 2005	25.13	25.48	25.11	25.47	1,626,466	+0.28(+1.11%)
Sep 08, 2005	25.35	25.47	25.14	25.19	1,955,444	-0.16(-0.63%)
Sep 07, 2005	25.26	25.60	25.18	25.35	1,679,674	+0.09(+0.34%)
Sep 06, 2005	25.09	25.33	25.09	25.26	1,372,434	+0.19(+0.77%)
Sep 02, 2005	25.04	25.28	24.93	25.07	2,590,420	+0.02(+0.10%)

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