Skip to main content

FirstEnergy Corp (NY: FE )

43.52 -0.17 (-0.40%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 25.55 25.72 25.26 25.53 6,211,053 +0.71(+2.84%)
Nov 29, 2011 24.59 24.86 24.58 24.82 3,915,189 +0.28(+1.15%)
Nov 28, 2011 24.59 24.76 24.40 24.54 4,734,046 +0.46(+1.93%)
Nov 25, 2011 24.02 24.22 24.00 24.08 1,562,737 +0.05(+0.19%)
Nov 23, 2011 24.37 24.37 23.85 24.03 4,550,980 -0.48(-1.94%)
Nov 22, 2011 24.98 25.01 24.49 24.51 4,570,757 -0.49(-1.95%)
Nov 21, 2011 25.22 25.22 24.90 24.99 4,265,294 -0.42(-1.67%)
Nov 18, 2011 25.37 25.59 25.29 25.42 3,767,141 +0.24(+0.93%)
Nov 17, 2011 25.69 25.72 25.07 25.18 6,241,966 -0.51(-1.99%)
Nov 16, 2011 25.80 26.00 25.67 25.69 4,466,036 -0.43(-1.65%)
Nov 15, 2011 25.67 26.19 25.67 26.12 3,820,555 +0.45(+1.77%)
Nov 14, 2011 25.96 25.99 25.65 25.67 8,225,866 -0.42(-1.61%)
Nov 11, 2011 25.84 26.13 25.84 26.09 2,933,623 +0.40(+1.56%)
Nov 10, 2011 26.07 26.07 25.62 25.69 4,305,924 +0.01(+0.02%)
Nov 09, 2011 26.08 26.10 25.61 25.68 3,906,274 -0.72(-2.74%)
Nov 08, 2011 26.19 26.41 25.93 26.41 3,541,244 +0.19(+0.72%)
Nov 07, 2011 26.14 26.23 25.88 26.22 2,446,972 +0.09(+0.35%)
Nov 04, 2011 26.17 26.25 25.67 26.12 4,031,822 -0.14(-0.55%)
Nov 03, 2011 25.87 26.37 25.80 26.27 5,198,244 +0.31(+1.19%)
Nov 02, 2011 25.83 26.15 25.76 25.96 6,861,665 +0.45(+1.78%)
Nov 01, 2011 25.18 25.75 24.95 25.50 6,461,749 +0.01(+0.02%)
Oct 31, 2011 25.47 25.94 25.45 25.50 5,247,939 -0.26(-0.99%)
Oct 28, 2011 25.83 25.83 25.36 25.75 5,772,042 -0.12(-0.46%)
Oct 27, 2011 25.85 26.07 25.72 25.87 5,561,702 +0.55(+2.17%)
Oct 26, 2011 25.75 25.85 25.27 25.32 5,648,956 -0.15(-0.60%)
Oct 25, 2011 25.73 25.83 25.45 25.48 3,951,096 -0.37(-1.45%)
Oct 24, 2011 25.95 26.07 25.75 25.85 17,558,552 -0.16(-0.61%)
Oct 21, 2011 25.69 26.03 25.67 26.01 18,002,982 +0.45(+1.78%)
Oct 20, 2011 25.60 25.75 25.37 25.56 16,462,353 +0.00(+0.00%)
Oct 19, 2011 25.11 25.70 25.11 25.56 6,137,412 +0.43(+1.69%)
Oct 18, 2011 25.04 25.24 24.75 25.13 3,666,375 +0.13(+0.52%)
Oct 17, 2011 25.11 25.28 24.93 25.00 3,363,182 -0.12(-0.50%)
Oct 14, 2011 24.99 25.23 24.86 25.12 4,084,810 +0.31(+1.23%)
Oct 13, 2011 25.36 25.36 24.26 24.82 12,291,232 -0.73(-2.84%)
Oct 12, 2011 25.52 25.77 25.33 25.54 2,877,585 +0.09(+0.33%)
Oct 11, 2011 25.65 25.65 25.30 25.46 3,796,733 -0.25(-0.97%)
Oct 10, 2011 25.46 25.72 25.37 25.71 2,783,160 +0.59(+2.35%)
Oct 07, 2011 24.90 25.35 24.85 25.12 4,701,584 +0.34(+1.37%)
Oct 06, 2011 24.55 24.79 24.51 24.78 5,734,600 +0.16(+0.67%)
Oct 05, 2011 24.88 24.96 24.27 24.61 5,717,451 -0.12(-0.50%)
Oct 04, 2011 24.56 24.78 23.96 24.74 5,825,361 +0.01(+0.02%)
Oct 03, 2011 25.57 25.70 24.64 24.73 5,338,109 -0.74(-2.89%)
Sep 30, 2011 25.62 25.84 25.47 25.47 4,907,439 -0.28(-1.10%)
Sep 29, 2011 25.83 25.83 25.44 25.75 8,908,981 +0.35(+1.36%)
Sep 28, 2011 25.62 25.84 25.32 25.41 4,339,192 -0.17(-0.67%)
Sep 27, 2011 25.94 26.06 25.46 25.58 5,038,151 -0.14(-0.53%)
Sep 26, 2011 25.76 25.81 25.41 25.71 3,919,510 +0.12(+0.49%)
Sep 23, 2011 24.91 25.74 24.91 25.59 5,007,786 +0.36(+1.44%)
Sep 22, 2011 25.14 25.32 24.88 25.23 6,295,830 -0.48(-1.85%)
Sep 21, 2011 26.03 26.28 25.69 25.70 4,416,484 -0.40(-1.52%)
Sep 20, 2011 25.57 26.38 25.46 26.10 4,815,635 +0.62(+2.43%)
Sep 19, 2011 25.40 25.56 25.22 25.48 3,199,518 -0.28(-1.10%)
Sep 16, 2011 25.56 25.79 25.38 25.77 5,091,438 +0.36(+1.41%)
Sep 15, 2011 25.19 25.49 25.08 25.41 2,676,532 +0.39(+1.56%)
Sep 14, 2011 24.72 25.23 24.52 25.02 3,644,560 +0.32(+1.31%)
Sep 13, 2011 24.57 24.74 24.27 24.69 3,235,452 +0.18(+0.74%)
Sep 12, 2011 23.96 24.51 23.95 24.51 4,173,275 +0.29(+1.19%)
Sep 09, 2011 24.69 24.69 24.10 24.22 5,282,965 -0.71(-2.87%)
Sep 08, 2011 24.55 25.12 24.53 24.94 4,050,646 +0.27(+1.08%)
Sep 07, 2011 24.62 24.82 24.46 24.67 6,124,147 +0.33(+1.38%)
Sep 06, 2011 23.89 24.35 23.66 24.34 4,323,845 -0.06(-0.26%)
Sep 02, 2011 24.60 24.71 24.38 24.40 3,255,775 -0.52(-2.07%)
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.