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 (%)
Jun 30, 2017 21.87 22.29 21.84 22.09 6,865,516 +0.26(+1.18%)
Jun 29, 2017 21.89 22.01 21.75 21.83 5,508,145 -0.21(-0.96%)
Jun 28, 2017 22.59 22.79 22.02 22.04 6,335,704 -0.47(-2.09%)
Jun 27, 2017 22.74 22.82 22.41 22.51 6,715,090 -0.28(-1.23%)
Jun 26, 2017 21.97 22.88 21.95 22.79 9,415,430 +0.89(+4.08%)
Jun 23, 2017 22.08 22.21 21.81 21.90 6,336,760 -0.20(-0.93%)
Jun 22, 2017 22.25 22.48 22.08 22.10 3,882,654 -0.19(-0.85%)
Jun 21, 2017 22.59 22.59 22.06 22.29 7,055,976 -0.33(-1.47%)
Jun 20, 2017 22.61 22.72 22.59 22.62 3,808,797 +0.00(+0.00%)
Jun 19, 2017 22.72 22.83 22.46 22.62 4,911,978 -0.05(-0.20%)
Jun 16, 2017 22.61 22.95 22.59 22.67 16,062,167 +0.11(+0.47%)
Jun 15, 2017 22.35 22.58 22.30 22.56 5,055,437 +0.15(+0.68%)
Jun 14, 2017 22.42 22.58 22.29 22.41 4,509,047 +0.17(+0.75%)
Jun 13, 2017 22.27 22.30 21.99 22.25 4,599,465 -0.11(-0.47%)
Jun 12, 2017 22.07 22.44 22.05 22.35 6,460,110 +0.30(+1.37%)
Jun 09, 2017 21.85 22.05 21.73 22.05 3,873,453 +0.18(+0.83%)
Jun 08, 2017 22.05 21.71 21.87 4,800,550 -0.20(-0.93%)
Jun 07, 2017 22.03 22.18 22.02 22.07 3,703,533 +0.06(+0.28%)
Jun 06, 2017 22.09 22.15 21.93 22.01 5,557,435 -0.04(-0.17%)
Jun 05, 2017 22.22 22.31 22.00 22.05 3,736,680 -0.26(-1.15%)
Jun 02, 2017 22.41 22.44 22.21 22.31 3,689,810 +0.05(+0.20%)
Jun 01, 2017 22.14 22.27 22.01 22.26 3,881,738 +0.11(+0.51%)
May 31, 2017 22.06 22.25 22.00 22.15 4,368,703 +0.04(+0.17%)
May 30, 2017 21.87 22.28 21.80 22.11 4,156,990 +0.20(+0.93%)
May 26, 2017 21.88 21.94 21.70 21.90 3,268,868 +0.05(+0.21%)
May 25, 2017 21.68 21.94 21.65 21.86 4,637,228 +0.14(+0.66%)
May 24, 2017 21.62 21.73 21.53 21.71 3,538,342 +0.13(+0.60%)
May 23, 2017 21.54 21.70 21.50 21.59 4,254,725 +0.05(+0.21%)
May 22, 2017 21.34 21.62 21.34 21.54 4,027,787 +0.15(+0.71%)
May 19, 2017 21.32 21.40 21.15 21.39 6,465,459 +0.06(+0.28%)
May 18, 2017 21.53 21.84 21.31 21.33 6,762,379 -0.33(-1.50%)
May 17, 2017 21.73 21.88 21.56 21.65 3,578,270 -0.08(-0.35%)
May 16, 2017 21.87 21.93 21.65 21.73 4,319,658 -0.18(-0.83%)
May 15, 2017 21.73 22.01 21.73 21.91 5,870,632 +0.16(+0.73%)
May 12, 2017 21.86 21.90 21.64 21.75 3,404,868 -0.07(-0.31%)
May 11, 2017 21.85 21.87 21.67 21.82 6,343,210 -0.03(-0.14%)
May 10, 2017 21.84 21.96 21.70 21.85 4,261,444 +0.07(+0.31%)
May 09, 2017 21.92 22.12 21.77 21.78 8,755,709 -0.23(-1.03%)
May 08, 2017 21.87 22.06 21.74 22.01 6,141,977 +0.17(+0.80%)
May 05, 2017 21.90 22.04 21.81 21.84 5,682,074 -0.03(-0.14%)
May 04, 2017 21.88 22.02 21.80 21.87 6,361,962 -0.06(-0.28%)
May 03, 2017 21.72 22.02 21.37 21.93 11,871,773 +0.21(+0.98%)
May 02, 2017 22.09 22.23 21.67 21.71 9,634,446 -0.32(-1.46%)
May 01, 2017 22.43 22.46 22.00 22.04 8,460,434 -0.36(-1.60%)
Apr 28, 2017 22.95 23.11 21.94 22.40 12,847,356 -0.43(-1.90%)
Apr 27, 2017 22.83 22.99 22.77 22.83 6,067,519 +0.00(+0.00%)
Apr 26, 2017 22.89 23.30 22.80 22.83 7,735,302 -0.07(-0.29%)
Apr 25, 2017 22.88 23.06 22.78 22.90 5,415,599 -0.07(-0.33%)
Apr 24, 2017 22.89 23.00 22.56 22.97 6,976,324 +0.07(+0.33%)
Apr 21, 2017 22.92 23.06 22.86 22.90 5,625,833 -0.04(-0.16%)
Apr 20, 2017 23.08 23.08 22.87 22.93 6,148,197 -0.14(-0.62%)
Apr 19, 2017 23.53 23.55 23.02 23.08 6,577,908 -0.46(-1.97%)
Apr 18, 2017 23.53 23.61 23.35 23.54 3,995,558 +0.03(+0.13%)
Apr 17, 2017 23.41 23.54 23.23 23.51 4,020,150 +0.12(+0.51%)
Apr 13, 2017 23.64 23.73 23.38 23.39 4,588,360 -0.25(-1.08%)
Apr 12, 2017 23.49 23.67 23.38 23.64 3,634,500 +0.13(+0.54%)
Apr 11, 2017 23.58 23.67 23.44 23.52 3,460,197 -0.12(-0.51%)
Apr 10, 2017 23.43 23.65 23.34 23.64 4,325,213 +0.21(+0.89%)
Apr 07, 2017 23.85 23.89 23.41 23.43 7,683,772 -0.33(-1.39%)
Apr 06, 2017 23.68 23.80 23.64 23.76 4,091,751 -0.01(-0.06%)
Apr 05, 2017 23.66 23.83 23.60 23.77 3,463,191 +0.04(+0.16%)
Apr 04, 2017 23.55 23.80 23.33 23.73 5,337,447 +0.20(+0.86%)
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.