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 (%)
Jan 29, 2010 22.23 22.42 22.10 22.14 3,756,563 -0.02(-0.09%)
Jan 28, 2010 22.48 22.57 22.16 22.16 2,862,314 -0.28(-1.27%)
Jan 27, 2010 22.56 22.56 22.10 22.45 4,451,878 -0.20(-0.87%)
Jan 26, 2010 22.51 22.78 22.39 22.64 4,487,105 +0.11(+0.50%)
Jan 25, 2010 22.69 22.73 22.39 22.53 3,728,473 +0.13(+0.59%)
Jan 22, 2010 22.91 22.91 22.39 22.40 4,827,771 -0.51(-2.24%)
Jan 21, 2010 23.45 23.61 22.85 22.91 4,798,814 -0.62(-2.65%)
Jan 20, 2010 23.80 23.80 23.30 23.54 4,074,855 -0.34(-1.40%)
Jan 19, 2010 23.64 23.89 23.54 23.87 3,232,053 +0.17(+0.73%)
Jan 15, 2010 23.78 23.70 23.70 23.70 4,421,045 -0.09(-0.38%)
Jan 14, 2010 23.78 23.83 23.63 23.79 4,223,907 -0.04(-0.17%)
Jan 13, 2010 23.69 23.90 23.55 23.83 3,065,286 +0.14(+0.58%)
Jan 12, 2010 23.84 23.84 23.54 23.70 5,294,055 +0.04(+0.15%)
Jan 11, 2010 23.39 23.76 23.34 23.66 3,992,963 +0.41(+1.75%)
Jan 08, 2010 23.32 23.40 23.11 23.25 4,505,006 -0.12(-0.52%)
Jan 07, 2010 23.64 23.73 23.34 23.38 4,585,382 -0.36(-1.50%)
Jan 06, 2010 23.50 23.78 23.36 23.73 6,749,754 +0.25(+1.08%)
Jan 05, 2010 23.68 23.78 23.18 23.48 5,756,374 -0.26(-1.11%)
Jan 04, 2010 23.67 23.82 23.56 23.74 3,626,413 +0.16(+0.69%)
Dec 31, 2009 24.08 23.58 23.58 23.58 1,831,694 -0.53(-2.19%)
Dec 30, 2009 23.95 24.18 23.93 24.11 2,779,106 +0.10(+0.40%)
Dec 29, 2009 24.00 24.13 23.94 24.01 2,198,596 -0.01(-0.02%)
Dec 28, 2009 24.18 24.18 23.92 24.02 1,726,485 -0.08(-0.32%)
Dec 24, 2009 24.03 24.13 24.01 24.09 648,821 +0.07(+0.27%)
Dec 23, 2009 23.84 24.06 23.69 24.03 2,914,718 +0.23(+0.96%)
Dec 22, 2009 24.04 24.17 23.75 23.80 3,017,378 -0.31(-1.31%)
Dec 21, 2009 23.93 24.20 23.81 24.11 2,932,340 +0.32(+1.34%)
Dec 18, 2009 23.74 24.10 23.64 23.79 6,426,473 +0.05(+0.21%)
Dec 17, 2009 23.50 23.79 23.36 23.74 4,871,233 +0.11(+0.45%)
Dec 16, 2009 23.73 23.81 23.52 23.63 6,204,244 -0.35(-1.44%)
Dec 15, 2009 23.87 24.03 23.77 23.98 3,835,132 -0.02(-0.08%)
Dec 14, 2009 23.92 24.03 23.85 24.00 4,250,813 +0.30(+1.26%)
Dec 11, 2009 23.43 23.78 23.35 23.70 4,640,429 +0.44(+1.90%)
Dec 10, 2009 22.84 23.28 22.84 23.26 4,466,928 +0.51(+2.25%)
Dec 09, 2009 22.60 22.77 22.52 22.75 3,930,367 +0.21(+0.92%)
Dec 08, 2009 22.68 22.77 22.47 22.54 3,541,948 -0.25(-1.11%)
Dec 07, 2009 22.67 22.92 22.52 22.79 5,097,058 +0.15(+0.67%)
Dec 04, 2009 22.70 23.07 22.29 22.64 8,409,210 -0.16(-0.71%)
Dec 03, 2009 22.57 23.01 22.36 22.80 6,096,273 +0.52(+2.32%)
Dec 02, 2009 22.12 22.35 22.00 22.28 4,956,236 +0.23(+1.04%)
Dec 01, 2009 22.00 22.11 21.94 22.06 4,696,625 +0.19(+0.86%)
Nov 30, 2009 21.62 21.91 21.52 21.87 4,864,568 +0.24(+1.10%)
Nov 27, 2009 21.68 21.86 21.37 21.63 1,536,381 -0.28(-1.27%)
Nov 25, 2009 21.58 21.95 21.40 21.91 3,991,909 +0.39(+1.79%)
Nov 24, 2009 21.38 21.53 21.28 21.52 4,629,009 +0.15(+0.69%)
Nov 23, 2009 21.38 21.64 21.29 21.38 5,587,215 +0.08(+0.38%)
Nov 20, 2009 21.40 21.48 21.27 21.29 4,495,229 -0.05(-0.24%)
Nov 19, 2009 21.58 21.68 21.23 21.35 3,203,942 -0.32(-1.48%)
Nov 18, 2009 21.60 21.76 21.57 21.67 3,087,100 +0.02(+0.07%)
Nov 17, 2009 21.61 21.69 21.45 21.65 3,311,639 +0.04(+0.19%)
Nov 16, 2009 21.50 21.69 21.42 21.61 4,483,612 +0.25(+1.19%)
Nov 13, 2009 21.25 21.53 21.14 21.36 4,794,923 +0.22(+1.03%)
Nov 12, 2009 21.69 21.75 21.10 21.14 7,353,228 -0.59(-2.73%)
Nov 11, 2009 22.05 22.06 21.69 21.73 3,343,964 -0.21(-0.97%)
Nov 10, 2009 21.87 22.03 21.83 21.94 3,814,628 +0.01(+0.02%)
Nov 09, 2009 21.60 21.95 21.55 21.94 3,939,821 +0.42(+1.96%)
Nov 06, 2009 21.51 21.74 21.41 21.52 3,302,768 +0.01(+0.05%)
Nov 05, 2009 21.40 21.69 21.38 21.51 2,990,899 +0.19(+0.88%)
Nov 04, 2009 21.16 21.66 21.14 21.32 4,997,164 +0.26(+1.23%)
Nov 03, 2009 21.20 21.37 21.01 21.06 4,837,960 -0.21(-0.97%)
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.