Skip to main content

FirstEnergy Corp (NY: FE )

38.59 +0.13 (+0.35%)
Streaming Delayed Price Updated: 12:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 22.39 22.68 22.28 22.64 4,698,858 +0.25(+1.10%)
Nov 27, 2009 22.44 22.63 22.12 22.39 1,484,044 -0.29(-1.27%)
Nov 25, 2009 22.35 22.73 22.15 22.68 3,855,925 +0.40(+1.79%)
Nov 24, 2009 22.13 22.29 22.04 22.28 4,471,323 +0.15(+0.69%)
Nov 23, 2009 22.13 22.41 22.05 22.13 5,396,887 +0.08(+0.38%)
Nov 20, 2009 22.16 22.23 22.02 22.05 4,342,100 -0.05(-0.24%)
Nov 19, 2009 22.35 22.44 21.98 22.10 3,094,800 -0.33(-1.48%)
Nov 18, 2009 22.37 22.52 22.33 22.43 2,981,938 +0.02(+0.07%)
Nov 17, 2009 22.37 22.46 22.21 22.41 3,198,829 +0.04(+0.19%)
Nov 16, 2009 22.26 22.46 22.18 22.37 4,330,879 +0.26(+1.19%)
Nov 13, 2009 22.00 22.29 21.89 22.11 4,631,585 +0.23(+1.03%)
Nov 12, 2009 22.45 22.52 21.85 21.88 7,102,741 -0.61(-2.73%)
Nov 11, 2009 22.82 22.83 22.46 22.50 3,230,053 -0.22(-0.97%)
Nov 10, 2009 22.64 22.80 22.60 22.72 3,684,683 +0.01(+0.02%)
Nov 09, 2009 22.37 22.72 22.31 22.71 3,805,611 +0.44(+1.96%)
Nov 06, 2009 22.27 22.51 22.16 22.28 3,190,260 +0.01(+0.05%)
Nov 05, 2009 22.15 22.46 22.13 22.27 2,889,015 +0.19(+0.88%)
Nov 04, 2009 21.91 22.42 21.89 22.07 4,826,937 -0.02(-0.10%)
Nov 03, 2009 22.23 22.41 22.04 22.09 4,612,020 -0.22(-0.97%)
Nov 02, 2009 22.81 22.81 22.20 22.31 5,779,863 -0.44(-1.92%)
Oct 30, 2009 23.27 23.31 22.55 22.74 5,982,906 -0.57(-2.43%)
Oct 29, 2009 22.99 23.34 22.70 23.31 5,035,738 +0.36(+1.58%)
Oct 28, 2009 22.98 23.13 22.60 22.95 7,372,261 -0.17(-0.73%)
Oct 27, 2009 22.91 23.71 22.91 23.12 8,306,853 -0.53(-2.22%)
Oct 26, 2009 24.20 24.50 23.61 23.64 5,401,226 -0.49(-2.05%)
Oct 23, 2009 24.19 24.25 23.93 24.14 3,765,894 -0.33(-1.33%)
Oct 22, 2009 24.47 24.50 24.04 24.46 4,298,240 +0.05(+0.19%)
Oct 21, 2009 24.45 24.79 24.36 24.42 6,818,339 -0.01(-0.04%)
Oct 20, 2009 24.41 24.54 24.39 24.43 5,016,150 -0.45(-1.82%)
Oct 19, 2009 24.85 25.03 24.55 24.88 5,550,929 +0.11(+0.45%)
Oct 16, 2009 24.65 24.96 24.59 24.77 4,215,370 -0.02(-0.06%)
Oct 15, 2009 24.41 24.78 24.38 24.78 3,000,676 +0.35(+1.42%)
Oct 14, 2009 24.52 24.59 24.35 24.44 2,918,707 +0.06(+0.26%)
Oct 13, 2009 24.18 24.39 24.00 24.37 3,966,608 +0.17(+0.72%)
Oct 12, 2009 24.13 24.26 23.99 24.20 1,882,300 +0.13(+0.52%)
Oct 09, 2009 23.86 24.13 23.72 24.07 3,192,218 +0.22(+0.93%)
Oct 08, 2009 23.92 23.97 23.70 23.85 2,821,320 +0.07(+0.31%)
Oct 07, 2009 24.12 24.12 23.69 23.78 4,416,662 -0.42(-1.72%)
Oct 06, 2009 24.61 24.61 23.67 24.19 4,097,224 +0.37(+1.57%)
Oct 05, 2009 23.63 23.87 23.32 23.82 2,637,618 +0.28(+1.21%)
Oct 02, 2009 23.38 23.63 23.05 23.54 4,113,280 +0.04(+0.16%)
Oct 01, 2009 24.01 24.07 23.50 23.50 2,846,179 -0.53(-2.19%)
Sep 30, 2009 24.24 24.28 23.63 24.03 5,530,241 -0.23(-0.93%)
Sep 29, 2009 24.38 24.38 24.16 24.25 2,491,741 -0.03(-0.13%)
Sep 28, 2009 24.04 24.46 24.02 24.28 2,313,472 +0.28(+1.18%)
Sep 25, 2009 24.32 24.37 23.98 24.00 4,540,405 -0.37(-1.51%)
Sep 24, 2009 24.63 24.79 24.27 24.37 4,227,602 -0.26(-1.05%)
Sep 23, 2009 24.72 25.00 24.60 24.63 3,540,847 -0.14(-0.57%)
Sep 22, 2009 24.79 24.91 24.58 24.77 3,642,744 +0.04(+0.17%)
Sep 21, 2009 24.57 24.93 24.48 24.73 5,757,534 +0.04(+0.15%)
Sep 18, 2009 24.87 24.91 24.63 24.69 6,384,709 +0.09(+0.38%)
Sep 17, 2009 25.01 25.10 24.54 24.59 5,574,879 +0.04(+0.18%)
Sep 16, 2009 24.61 25.13 24.45 24.55 3,249,474 -0.06(-0.24%)
Sep 15, 2009 24.45 24.66 24.18 24.61 3,327,829 +0.13(+0.52%)
Sep 14, 2009 24.07 24.50 24.03 24.48 3,489,798 +0.36(+1.48%)
Sep 11, 2009 24.50 24.58 24.04 24.13 4,669,924 -0.36(-1.48%)
Sep 10, 2009 24.40 24.56 24.31 24.49 3,942,278 +0.14(+0.58%)
Sep 09, 2009 24.16 24.35 24.10 24.35 4,558,364 +0.16(+0.67%)
Sep 08, 2009 24.35 24.35 23.98 24.18 3,413,237 +0.08(+0.33%)
Sep 04, 2009 23.82 24.16 23.82 24.11 3,005,205 +0.22(+0.90%)
Sep 03, 2009 23.63 23.95 23.48 23.89 5,578,628 +0.39(+1.68%)
Sep 02, 2009 23.59 23.75 23.36 23.50 4,384,207 -0.16(-0.67%)
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.