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 (%)
Oct 31, 2008 28.60 28.87 27.01 27.41 6,024,691 -1.39(-4.83%)
Oct 30, 2008 27.91 29.16 27.91 28.80 4,671,567 +1.65(+6.08%)
Oct 29, 2008 27.64 28.57 27.00 27.15 4,272,493 -0.44(-1.60%)
Oct 28, 2008 24.93 27.64 24.47 27.59 4,115,720 +3.27(+13.46%)
Oct 27, 2008 25.60 25.61 24.28 24.32 7,131,387 -1.52(-5.90%)
Oct 24, 2008 25.37 26.80 24.06 25.84 5,017,478 -1.25(-4.60%)
Oct 23, 2008 26.33 28.31 25.09 27.09 5,009,392 +1.17(+4.50%)
Oct 22, 2008 27.36 27.48 24.94 25.92 4,119,002 -2.09(-7.45%)
Oct 21, 2008 28.49 28.82 27.51 28.01 4,195,061 -0.77(-2.68%)
Oct 20, 2008 26.54 28.86 25.76 28.78 4,459,464 +2.51(+9.56%)
Oct 17, 2008 25.39 27.97 24.66 26.27 0 +0.41(+1.59%)
Oct 16, 2008 25.28 25.96 24.25 25.86 6,593,763 +0.55(+2.16%)
Oct 15, 2008 27.56 27.56 25.25 25.31 5,465,007 -2.87(-10.18%)
Oct 14, 2008 29.07 30.86 27.17 28.18 7,892,425 +0.07(+0.26%)
Oct 13, 2008 24.69 28.18 23.65 28.11 6,106,327 +4.23(+17.69%)
Oct 10, 2008 25.73 25.92 21.65 23.88 9,304,092 -2.72(-10.21%)
Oct 09, 2008 27.77 28.58 26.39 26.60 4,892,607 -1.25(-4.49%)
Oct 08, 2008 28.19 29.09 27.52 27.85 6,805,961 -0.79(-2.75%)
Oct 07, 2008 30.02 30.92 28.53 28.64 5,818,819 -1.14(-3.81%)
Oct 06, 2008 31.52 32.06 29.45 29.78 5,755,812 -2.29(-7.13%)
Oct 03, 2008 32.84 33.63 31.78 32.06 0 -0.37(-1.13%)
Oct 02, 2008 33.92 34.02 31.94 32.43 8,041,978 -1.72(-5.05%)
Oct 01, 2008 35.04 35.05 34.04 34.15 4,295,063 -1.05(-2.99%)
Sep 30, 2008 35.77 35.77 34.54 35.20 5,243,237 +0.11(+0.30%)
Sep 29, 2008 35.68 36.00 34.46 35.10 4,595,373 -0.97(-2.70%)
Sep 26, 2008 35.86 36.25 35.49 36.07 0 -0.18(-0.49%)
Sep 25, 2008 35.10 36.37 35.10 36.25 3,107,321 +1.29(+3.70%)
Sep 24, 2008 34.79 35.06 34.14 34.96 2,565,223 +0.18(+0.51%)
Sep 23, 2008 34.63 35.49 34.46 34.78 2,583,650 +0.16(+0.47%)
Sep 22, 2008 36.35 36.35 34.52 34.62 3,463,308 -1.61(-4.44%)
Sep 19, 2008 35.83 37.89 35.19 36.22 0 +1.23(+3.53%)
Sep 18, 2008 33.48 35.88 33.12 34.99 6,872,175 +1.84(+5.55%)
Sep 17, 2008 34.93 35.22 33.15 33.15 6,611,673 -2.33(-6.58%)
Sep 16, 2008 35.23 36.00 33.80 35.48 5,848,433 +0.26(+0.73%)
Sep 15, 2008 35.75 36.27 35.16 35.23 3,634,788 -1.26(-3.44%)
Sep 12, 2008 35.65 36.63 35.39 36.48 3,806,213 +0.59(+1.64%)
Sep 11, 2008 34.88 35.96 34.36 35.89 3,411,097 +0.88(+2.52%)
Sep 10, 2008 35.48 35.72 34.75 35.01 3,752,900 -0.28(-0.80%)
Sep 09, 2008 36.97 37.13 35.19 35.29 8,481,024 -1.76(-4.75%)
Sep 08, 2008 36.53 38.17 36.53 37.05 4,958,724 +0.95(+2.63%)
Sep 05, 2008 36.03 36.17 35.37 36.10 0 -0.01(-0.03%)
Sep 04, 2008 36.12 36.53 35.89 36.11 3,947,658 -0.19(-0.52%)
Sep 03, 2008 37.45 37.59 36.21 36.30 3,518,727 -1.15(-3.07%)
Sep 02, 2008 38.39 38.65 37.41 37.45 3,494,045 -0.72(-1.89%)
Aug 29, 2008 38.87 38.96 38.04 38.17 0 -0.80(-2.06%)
Aug 28, 2008 38.86 39.05 38.54 38.98 1,757,222 +0.27(+0.71%)
Aug 27, 2008 38.67 38.86 38.46 38.70 2,179,284 +0.13(+0.34%)
Aug 26, 2008 38.26 38.83 38.26 38.57 3,118,851 +0.01(+0.01%)
Aug 25, 2008 38.89 38.97 38.34 38.57 2,153,230 -0.13(-0.33%)
Aug 22, 2008 38.79 38.88 38.33 38.69 0 +0.13(+0.33%)
Aug 21, 2008 37.71 38.73 37.71 38.57 2,064,088 +0.43(+1.12%)
Aug 20, 2008 37.92 38.17 37.63 38.14 3,704,979 +0.30(+0.81%)
Aug 19, 2008 37.33 37.97 37.33 37.84 2,826,928 +0.22(+0.57%)
Aug 18, 2008 37.70 37.85 37.29 37.62 2,754,603 +0.04(+0.11%)
Aug 15, 2008 37.10 37.69 36.95 37.58 0 +0.61(+1.66%)
Aug 14, 2008 36.57 37.07 36.28 36.97 4,234,151 +0.15(+0.40%)
Aug 13, 2008 35.82 36.88 35.78 36.82 2,916,879 +0.94(+2.62%)
Aug 12, 2008 37.18 37.18 35.74 35.88 3,565,026 -1.10(-2.98%)
Aug 11, 2008 36.66 37.17 36.41 36.98 2,903,705 +0.32(+0.87%)
Aug 08, 2008 36.38 37.42 36.08 36.66 2,648,575 +0.47(+1.31%)
Aug 07, 2008 36.00 37.08 35.51 36.19 4,340,838 -0.04(-0.12%)
Aug 06, 2008 35.79 36.74 35.77 36.23 4,237,202 +0.27(+0.75%)
Aug 05, 2008 36.26 36.39 35.30 35.96 5,729,853 -0.27(-0.75%)
Aug 04, 2008 37.59 37.93 36.14 36.23 5,286,733 -1.33(-3.55%)
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.