Skip to main content

FirstEnergy Corp (NY: FE )

43.49 -0.20 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 32.70 33.16 32.54 32.78 4,956,719 +0.40(+1.23%)
Nov 29, 2007 32.29 32.63 32.28 32.38 3,154,534 +0.01(+0.04%)
Nov 28, 2007 32.68 32.68 32.02 32.37 4,721,928 +0.00(+0.00%)
Nov 27, 2007 32.59 32.65 32.05 32.37 3,508,780 +0.01(+0.04%)
Nov 26, 2007 32.39 32.83 32.29 32.36 3,996,296 -0.10(-0.29%)
Nov 23, 2007 32.84 32.94 32.23 32.45 1,209,899 -0.15(-0.45%)
Nov 21, 2007 32.56 32.99 32.49 32.60 3,331,039 -0.09(-0.28%)
Nov 20, 2007 32.37 32.88 32.26 32.69 5,142,490 +0.30(+0.93%)
Nov 19, 2007 32.12 32.62 32.12 32.39 3,904,421 +0.04(+0.12%)
Nov 16, 2007 32.42 32.55 31.93 32.35 3,189,275 +0.16(+0.51%)
Nov 15, 2007 31.84 32.39 31.84 32.19 3,509,023 +0.15(+0.48%)
Nov 14, 2007 32.24 32.42 32.00 32.04 3,523,243 -0.16(-0.49%)
Nov 13, 2007 32.14 32.25 31.71 32.19 3,647,267 +0.26(+0.82%)
Nov 12, 2007 32.26 32.50 31.82 31.93 4,778,945 -0.36(-1.11%)
Nov 09, 2007 31.91 32.58 31.85 32.29 3,928,188 +0.01(+0.04%)
Nov 08, 2007 31.95 32.44 31.89 32.27 4,688,132 +0.30(+0.93%)
Nov 07, 2007 32.20 32.51 31.96 31.98 5,029,081 -0.58(-1.78%)
Nov 06, 2007 33.30 33.30 32.33 32.56 4,250,649 -0.51(-1.53%)
Nov 05, 2007 32.79 33.35 32.55 33.06 2,338,359 +0.00(+0.00%)
Nov 02, 2007 32.93 33.29 32.70 33.06 2,966,350 +0.19(+0.58%)
Nov 01, 2007 33.04 33.35 32.76 32.87 3,530,563 -0.45(-1.36%)
Oct 31, 2007 32.97 33.40 32.91 33.33 2,986,579 +0.47(+1.44%)
Oct 30, 2007 33.11 33.43 32.85 32.85 2,441,549 -0.34(-1.04%)
Oct 29, 2007 32.69 33.38 32.69 33.20 2,641,073 +0.52(+1.58%)
Oct 26, 2007 32.46 32.72 32.10 32.68 2,661,778 +0.47(+1.45%)
Oct 25, 2007 31.56 32.35 31.42 32.21 4,027,908 +0.62(+1.95%)
Oct 24, 2007 31.13 31.67 31.09 31.60 3,113,738 +0.34(+1.09%)
Oct 23, 2007 31.43 31.61 31.08 31.26 3,040,747 -0.13(-0.43%)
Oct 22, 2007 31.07 31.48 30.90 31.39 2,782,663 +0.07(+0.21%)
Oct 19, 2007 31.67 32.05 31.23 31.32 3,952,407 -0.56(-1.77%)
Oct 18, 2007 31.81 32.27 31.69 31.89 2,886,817 -0.01(-0.03%)
Oct 17, 2007 32.38 32.48 31.73 31.90 2,446,778 -0.20(-0.61%)
Oct 16, 2007 32.01 32.39 31.99 32.09 3,093,242 -0.05(-0.16%)
Oct 15, 2007 32.54 32.78 31.93 32.15 3,454,643 -0.55(-1.70%)
Oct 12, 2007 32.63 32.97 32.56 32.70 2,635,566 +0.14(+0.43%)
Oct 11, 2007 32.39 32.78 32.17 32.56 3,859,965 +0.60(+1.89%)
Oct 10, 2007 31.95 32.13 31.86 31.96 2,055,050 -0.12(-0.39%)
Oct 09, 2007 31.94 32.14 31.78 32.08 2,932,620 +0.24(+0.77%)
Oct 08, 2007 32.06 32.21 31.71 31.84 1,683,192 -0.14(-0.45%)
Oct 05, 2007 32.04 32.32 31.79 31.98 3,506,530 +0.21(+0.65%)
Oct 04, 2007 31.07 31.98 30.94 31.78 3,039,283 +0.78(+2.53%)
Oct 03, 2007 30.51 31.05 30.51 30.99 2,030,581 +0.26(+0.86%)
Oct 02, 2007 30.89 30.94 30.60 30.73 2,222,157 -0.28(-0.89%)
Oct 01, 2007 30.55 31.01 30.31 31.01 3,072,955 +0.72(+2.38%)
Sep 28, 2007 30.88 31.05 30.25 30.29 3,633,462 -0.77(-2.48%)
Sep 27, 2007 31.64 31.64 30.94 31.06 2,531,063 -0.41(-1.29%)
Sep 26, 2007 31.28 31.57 31.19 31.46 3,439,585 +0.33(+1.06%)
Sep 25, 2007 30.67 31.32 30.67 31.13 2,810,898 +0.34(+1.12%)
Sep 24, 2007 30.84 31.05 30.69 30.79 2,662,792 -0.15(-0.49%)
Sep 21, 2007 31.17 31.17 30.81 30.94 4,474,431 +0.13(+0.42%)
Sep 20, 2007 31.11 31.19 30.73 30.81 2,495,090 -0.37(-1.20%)
Sep 19, 2007 30.65 31.32 30.57 31.18 3,772,133 +0.70(+2.31%)
Sep 18, 2007 30.09 30.57 29.99 30.48 3,815,208 +0.54(+1.80%)
Sep 17, 2007 29.79 29.99 29.75 29.94 3,856,619 -0.04(-0.13%)
Sep 14, 2007 29.76 30.06 29.73 29.98 3,861,847 +0.00(+0.02%)
Sep 13, 2007 29.92 30.19 29.87 29.97 4,241,444 +0.30(+1.02%)
Sep 12, 2007 29.66 29.77 29.52 29.67 4,357,310 -0.09(-0.29%)
Sep 11, 2007 29.80 29.88 29.58 29.76 5,933,002 +0.19(+0.65%)
Sep 10, 2007 29.60 29.68 29.39 29.57 5,166,907 +0.11(+0.39%)
Sep 07, 2007 29.69 29.90 29.28 29.45 3,626,978 -0.50(-1.66%)
Sep 06, 2007 29.48 29.95 29.38 29.95 4,142,310 +0.42(+1.42%)
Sep 05, 2007 29.55 29.66 29.30 29.53 2,623,923 -0.21(-0.69%)
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.