Skip to main content

FirstEnergy Corp (NY: FE )

43.49 -0.20 (-0.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 27.20 27.58 27.13 27.19 4,647,215 +0.05(+0.20%)
Oct 26, 2012 27.33 27.14 27.14 27.14 10,471,600 -0.15(-0.57%)
Oct 25, 2012 27.18 27.30 27.08 27.30 10,236,820 +0.28(+1.03%)
Oct 24, 2012 27.08 27.18 26.98 27.02 2,809,845 -0.07(-0.24%)
Oct 23, 2012 27.08 27.20 27.00 27.08 2,425,796 -0.27(-0.98%)
Oct 19, 2012 27.59 27.69 27.24 27.35 3,902,615 -0.18(-0.65%)
Oct 18, 2012 27.23 27.53 27.15 27.53 2,296,566 +0.30(+1.09%)
Oct 17, 2012 27.06 27.32 26.94 27.23 2,526,934 +0.19(+0.70%)
Oct 16, 2012 26.59 27.04 26.59 27.04 2,970,953 +0.21(+0.78%)
Oct 15, 2012 26.69 26.83 26.43 26.83 2,476,556 +0.12(+0.45%)
Oct 12, 2012 26.95 27.02 26.60 26.71 1,874,252 -0.17(-0.64%)
Oct 11, 2012 26.66 27.10 26.46 26.88 3,526,786 +0.34(+1.28%)
Oct 10, 2012 26.74 26.77 26.51 26.55 2,916,207 -0.18(-0.69%)
Oct 09, 2012 26.59 26.77 26.47 26.73 2,512,910 +0.13(+0.49%)
Oct 08, 2012 26.61 26.74 26.47 26.60 2,603,784 -0.06(-0.22%)
Oct 05, 2012 26.74 26.77 26.61 26.66 3,288,112 -0.03(-0.11%)
Oct 04, 2012 26.64 26.80 26.60 26.69 3,246,375 +0.10(+0.36%)
Oct 03, 2012 26.35 26.60 26.32 26.59 2,662,827 +0.24(+0.93%)
Oct 02, 2012 26.34 26.38 26.17 26.35 2,378,015 +0.14(+0.54%)
Oct 01, 2012 26.33 26.41 26.15 26.21 3,684,224 -0.02(-0.09%)
Sep 28, 2012 26.21 26.31 26.05 26.23 2,770,862 +0.02(+0.09%)
Sep 27, 2012 26.43 26.46 26.21 26.21 2,924,748 -0.21(-0.81%)
Sep 26, 2012 26.39 26.61 26.36 26.42 2,385,604 +0.07(+0.27%)
Sep 25, 2012 26.47 26.62 26.35 26.35 3,100,289 -0.06(-0.23%)
Sep 24, 2012 26.28 26.50 26.17 26.41 3,517,395 +0.12(+0.48%)
Sep 21, 2012 26.32 26.32 25.95 26.28 5,891,172 +0.00(+0.00%)
Sep 20, 2012 25.77 26.35 25.77 26.28 4,760,488 +0.39(+1.49%)
Sep 19, 2012 25.92 25.96 25.68 25.90 3,572,490 +0.14(+0.55%)
Sep 18, 2012 25.74 25.83 25.59 25.75 2,992,668 +0.01(+0.05%)
Sep 17, 2012 25.75 25.94 25.67 25.74 3,596,665 +0.00(+0.00%)
Sep 14, 2012 26.00 26.05 25.56 25.74 8,684,481 -0.27(-1.03%)
Sep 13, 2012 25.31 26.02 25.28 26.01 6,109,533 +0.66(+2.60%)
Sep 12, 2012 25.37 25.39 25.01 25.35 4,130,277 -0.04(-0.16%)
Sep 11, 2012 25.49 25.49 25.33 25.39 3,089,270 -0.09(-0.35%)
Sep 10, 2012 25.72 25.72 25.45 25.48 3,001,066 -0.17(-0.65%)
Sep 07, 2012 25.79 25.85 25.56 25.65 3,438,850 -0.14(-0.53%)
Sep 06, 2012 25.58 25.83 25.55 25.78 4,313,151 +0.34(+1.33%)
Sep 05, 2012 25.87 25.94 25.36 25.45 6,340,942 -0.42(-1.63%)
Sep 04, 2012 26.02 26.11 25.87 25.87 3,906,558 -0.12(-0.48%)
Aug 31, 2012 26.06 26.13 25.97 25.99 3,639,488 -0.02(-0.09%)
Aug 30, 2012 26.15 26.17 26.02 26.02 4,324,516 -0.15(-0.57%)
Aug 29, 2012 26.43 26.52 26.09 26.17 4,665,468 -0.40(-1.50%)
Aug 27, 2012 26.62 26.72 26.49 26.56 3,724,096 -0.05(-0.18%)
Aug 24, 2012 26.66 26.83 26.56 26.61 5,546,261 -0.08(-0.29%)
Aug 23, 2012 27.16 27.16 26.66 26.69 4,068,804 -0.47(-1.73%)
Aug 22, 2012 27.21 27.30 27.05 27.16 2,218,968 -0.05(-0.20%)
Aug 21, 2012 27.27 27.42 27.08 27.21 2,872,784 -0.14(-0.52%)
Aug 20, 2012 27.19 27.40 27.19 27.35 2,407,978 +0.07(+0.26%)
Aug 17, 2012 27.40 27.47 27.15 27.28 3,406,401 -0.07(-0.24%)
Aug 16, 2012 27.47 27.52 27.32 27.35 3,078,717 -0.07(-0.26%)
Aug 15, 2012 27.43 27.53 27.27 27.42 3,441,655 -0.01(-0.04%)
Aug 14, 2012 27.19 27.53 27.15 27.43 5,633,502 +0.16(+0.59%)
Aug 13, 2012 27.21 27.36 27.11 27.27 3,498,748 +0.00(+0.00%)
Aug 10, 2012 27.21 27.29 27.06 27.27 5,213,698 +0.03(+0.11%)
Aug 09, 2012 27.13 27.39 26.99 27.24 5,285,364 -0.05(-0.20%)
Aug 08, 2012 27.28 27.77 27.10 27.30 11,494,160 -0.15(-0.54%)
Aug 07, 2012 29.66 29.89 27.41 27.44 13,408,127 -1.89(-6.45%)
Aug 06, 2012 29.55 29.81 29.31 29.34 2,562,086 -0.11(-0.38%)
Aug 03, 2012 29.26 29.52 29.15 29.45 2,670,097 +0.36(+1.25%)
Aug 02, 2012 29.36 29.38 28.83 29.09 4,671,248 -0.41(-1.38%)
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.