FirstEnergy Corp (NY: FE )

41.83 -0.34 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 15.64 16.04 15.59 15.96 2,092,069 +0.06(+0.39%)
Jun 27, 2002 15.87 16.14 15.64 15.90 3,234,205 +0.05(+0.33%)
Jun 26, 2002 15.90 15.96 15.59 15.85 2,955,207 -0.25(-1.55%)
Jun 25, 2002 16.11 16.32 15.95 16.09 1,643,873 -0.26(-1.61%)
Jun 21, 2002 15.99 16.30 15.99 16.36 2,341,787 +0.08(+0.50%)
Jun 20, 2002 16.69 16.79 16.16 16.28 1,835,658 -0.44(-2.60%)
Jun 19, 2002 16.47 16.73 16.44 16.71 2,288,246 +0.29(+1.75%)
Jun 18, 2002 16.16 16.52 16.16 16.42 1,404,403 +0.23(+1.42%)
Jun 17, 2002 16.07 16.22 15.85 16.19 926,508 +0.08(+0.50%)
Jun 14, 2002 16.23 16.26 15.78 16.11 1,860,337 -0.02(-0.15%)
Jun 12, 2002 16.18 16.38 16.04 16.14 2,446,987 -0.10(-0.59%)
Jun 11, 2002 16.33 16.49 16.16 16.23 1,104,072 -0.04(-0.24%)
Jun 10, 2002 16.21 16.47 16.13 16.27 2,033,090 +0.04(+0.24%)
Jun 07, 2002 16.09 16.32 15.97 16.23 2,750,873 +0.26(+1.65%)
Jun 06, 2002 16.27 16.30 15.92 15.97 3,111,229 -0.30(-1.82%)
Jun 05, 2002 16.33 16.40 16.16 16.27 1,862,638 -0.23(-1.42%)
May 31, 2002 16.71 16.73 16.45 16.50 1,799,685 -0.02(-0.12%)
May 28, 2002 16.50 16.58 16.39 16.52 1,516,922 +0.02(+0.12%)
May 27, 2002 16.21 16.57 16.16 16.50 1,867,657 +0.00(+0.00%)
May 24, 2002 16.21 16.57 16.16 16.50 1,867,657 +0.27(+1.65%)
May 23, 2002 16.50 16.59 16.22 16.23 3,048,904 -0.17(-1.05%)
May 22, 2002 16.17 16.46 16.17 16.41 3,144,064 +0.23(+1.45%)
May 21, 2002 15.83 16.32 15.80 16.17 1,630,906 +0.36(+2.27%)
May 20, 2002 15.71 15.94 15.64 15.81 1,368,848 +0.11(+0.67%)
May 17, 2002 15.59 15.72 15.31 15.71 2,120,513 +0.04(+0.28%)
May 16, 2002 15.78 16.03 15.53 15.66 4,188,949 -0.11(-0.70%)
May 15, 2002 15.66 15.87 15.51 15.77 4,364,421 +0.11(+0.73%)
May 14, 2002 15.42 15.73 15.34 15.66 1,556,032 +0.31(+2.02%)
May 13, 2002 15.35 15.42 15.17 15.35 1,403,985 +0.00(+0.00%)
May 10, 2002 15.43 15.68 15.26 15.35 2,228,849 -0.12(-0.80%)
May 09, 2002 15.59 15.79 15.44 15.47 125,486 -0.07(-0.43%)
May 08, 2002 15.65 15.66 15.42 15.54 2,733,933 -0.11(-0.70%)
May 07, 2002 16.02 16.02 15.65 15.65 1,812,652 -0.39(-2.44%)
May 06, 2002 16.02 16.11 15.92 16.04 1,758,693 +0.12(+0.78%)
May 03, 2002 16.07 16.08 15.74 15.92 2,787,892 +0.11(+0.70%)
May 02, 2002 15.68 15.85 15.51 15.81 1,734,014 +0.12(+0.79%)
May 01, 2002 15.80 15.86 15.64 15.68 1,252,773 -0.24(-1.50%)
Apr 30, 2002 15.78 16.00 15.78 15.92 4,174,309 +0.14(+0.91%)
Apr 29, 2002 15.79 15.99 15.74 15.78 62,743 -0.01(-0.06%)
Apr 26, 2002 15.68 15.83 15.58 15.79 1,449,996 +0.03(+0.21%)
Apr 25, 2002 15.90 15.92 15.65 15.75 1,578,620 -0.19(-1.20%)
Apr 24, 2002 15.83 16.13 15.75 15.95 3,679,683 +0.36(+2.30%)
Apr 23, 2002 15.71 15.92 15.59 15.59 1,756,602 -0.12(-0.76%)
Apr 22, 2002 15.76 15.78 15.61 15.71 1,793,411 -0.05(-0.30%)
Apr 19, 2002 15.49 15.78 15.28 15.75 3,744,517 +0.26(+1.70%)
Apr 18, 2002 15.71 15.71 15.11 15.49 3,943,623 -0.24(-1.55%)
Apr 17, 2002 15.73 15.77 15.64 15.74 1,082,112 -0.04(-0.24%)
Apr 16, 2002 15.54 15.78 15.54 15.77 2,166,734 +0.23(+1.51%)
Apr 15, 2002 15.75 15.75 15.52 15.54 3,191,958 -0.25(-1.60%)
Apr 12, 2002 15.56 16.02 15.47 15.79 2,717,201 +0.13(+0.82%)
Apr 11, 2002 15.59 15.90 15.42 15.66 6,227,687 -0.59(-3.62%)
Apr 10, 2002 15.95 16.38 15.91 16.25 3,717,956 +0.31(+1.92%)
Apr 09, 2002 15.90 16.01 15.82 15.95 3,431,847 +0.03(+0.18%)
Apr 08, 2002 15.87 15.93 15.68 15.92 2,193,295 +0.04(+0.27%)
Apr 05, 2002 16.09 16.23 15.59 15.87 3,759,994 -0.29(-1.80%)
Apr 04, 2002 16.27 16.49 16.16 16.17 2,460,790 -0.10(-0.62%)
Apr 03, 2002 16.14 16.27 15.85 16.27 1,946,295 +0.13(+0.80%)
Apr 02, 2002 16.42 16.42 16.06 16.14 2,586,486 -0.29(-1.75%)
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.