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 (%)
Jan 31, 2007 31.17 31.35 31.12 31.18 2,313,712 +0.01(+0.02%)
Jan 30, 2007 31.11 31.26 31.01 31.17 2,562,228 +0.12(+0.37%)
Jan 29, 2007 31.06 31.15 30.96 31.06 3,914,985 +0.11(+0.34%)
Jan 26, 2007 31.06 31.16 30.69 30.95 3,407,106 +0.27(+0.89%)
Jan 25, 2007 30.79 30.90 30.66 30.68 1,503,085 -0.11(-0.34%)
Jan 24, 2007 30.49 30.80 30.44 30.78 2,144,165 +0.36(+1.17%)
Jan 23, 2007 30.52 30.60 30.42 30.43 2,992,659 -0.14(-0.46%)
Jan 22, 2007 30.78 30.97 30.53 30.57 3,397,782 -0.21(-0.68%)
Jan 19, 2007 30.74 30.88 30.65 30.78 1,974,238 +0.20(+0.67%)
Jan 18, 2007 30.74 30.86 30.55 30.57 1,611,929 -0.08(-0.27%)
Jan 17, 2007 30.53 30.74 30.39 30.66 2,205,628 +0.15(+0.48%)
Jan 16, 2007 30.44 30.61 30.42 30.51 2,148,732 +0.04(+0.12%)
Jan 12, 2007 30.69 30.77 30.36 30.47 3,198,931 -0.31(-1.01%)
Jan 11, 2007 30.89 30.99 30.75 30.78 2,579,544 -0.05(-0.15%)
Jan 10, 2007 30.80 30.94 30.74 30.83 2,659,465 -0.04(-0.12%)
Jan 09, 2007 31.09 31.15 30.66 30.87 2,874,490 -0.14(-0.44%)
Jan 08, 2007 31.01 31.26 30.85 31.01 4,246,467 -0.06(-0.19%)
Jan 05, 2007 31.74 31.74 30.95 31.06 2,608,658 -0.67(-2.12%)
Jan 04, 2007 31.77 31.99 31.66 31.74 1,609,265 -0.04(-0.12%)
Jan 03, 2007 31.77 32.18 31.67 31.77 2,818,736 +0.08(+0.27%)
Dec 29, 2006 31.73 31.81 31.62 31.69 1,964,343 -0.16(-0.51%)
Dec 28, 2006 31.98 32.11 31.78 31.85 1,534,292 -0.21(-0.66%)
Dec 27, 2006 32.12 32.29 32.00 32.06 977,890 +0.06(+0.20%)
Dec 26, 2006 31.83 32.12 31.72 32.00 921,755 +0.11(+0.35%)
Dec 22, 2006 31.90 32.03 31.76 31.89 1,873,766 -0.01(-0.03%)
Dec 21, 2006 32.11 32.18 31.76 31.90 1,902,309 -0.27(-0.85%)
Dec 20, 2006 32.22 32.41 32.17 32.17 1,492,048 -0.05(-0.15%)
Dec 19, 2006 31.95 32.26 31.87 32.22 1,630,197 +0.18(+0.57%)
Dec 18, 2006 32.08 32.24 31.91 32.04 1,608,314 +0.06(+0.18%)
Dec 15, 2006 32.42 32.42 31.80 31.98 4,290,423 +0.01(+0.03%)
Dec 14, 2006 32.03 32.17 31.92 31.97 2,152,157 +0.02(+0.05%)
Dec 13, 2006 31.91 32.05 31.85 31.95 1,842,558 -0.06(-0.18%)
Dec 12, 2006 31.93 32.06 31.80 32.01 2,873,919 +0.20(+0.63%)
Dec 11, 2006 31.63 31.83 31.63 31.81 1,349,522 +0.18(+0.58%)
Dec 08, 2006 31.75 31.83 31.46 31.63 2,382,405 -0.05(-0.15%)
Dec 07, 2006 32.00 32.18 31.64 31.67 1,653,412 -0.31(-0.97%)
Dec 06, 2006 32.21 32.34 31.94 31.98 2,018,384 -0.23(-0.72%)
Dec 05, 2006 31.99 32.23 31.87 32.21 1,871,672 +0.30(+0.96%)
Dec 04, 2006 31.93 32.06 31.84 31.91 1,636,857 +0.10(+0.31%)
Dec 01, 2006 31.69 31.81 31.47 31.81 2,331,408 +0.36(+1.15%)
Nov 30, 2006 31.47 31.54 31.26 31.45 1,936,561 +0.09(+0.29%)
Nov 29, 2006 31.08 31.50 30.99 31.36 2,740,908 +0.37(+1.20%)
Nov 28, 2006 30.93 31.21 30.83 30.98 2,578,022 +0.05(+0.15%)
Nov 27, 2006 31.04 31.13 30.72 30.94 2,764,123 -0.05(-0.17%)
Nov 24, 2006 30.86 31.11 30.86 30.99 746,309 -0.11(-0.34%)
Nov 22, 2006 30.93 31.09 30.89 31.09 1,740,374 +0.15(+0.48%)
Nov 21, 2006 30.74 31.01 30.74 30.95 2,193,449 +0.21(+0.68%)
Nov 20, 2006 30.73 30.85 30.61 30.74 1,722,487 -0.08(-0.26%)
Nov 17, 2006 30.74 30.91 30.63 30.82 2,000,688 +0.01(+0.03%)
Nov 16, 2006 30.75 30.97 30.69 30.81 1,566,260 +0.25(+0.81%)
Nov 15, 2006 30.98 31.00 30.55 30.56 4,268,921 -0.37(-1.19%)
Nov 14, 2006 31.11 31.11 30.88 30.93 2,796,472 -0.08(-0.25%)
Nov 13, 2006 31.01 31.09 30.96 31.01 1,382,061 +0.00(+0.00%)
Nov 10, 2006 31.06 31.11 30.95 31.01 1,939,415 +0.05(+0.15%)
Nov 09, 2006 30.83 31.08 30.63 30.96 2,409,617 -0.22(-0.69%)
Nov 08, 2006 30.81 31.30 30.74 31.17 1,547,231 +0.37(+1.21%)
Nov 07, 2006 30.78 31.11 30.72 30.80 3,198,360 +0.05(+0.15%)
Nov 06, 2006 30.56 30.83 30.45 30.75 2,024,283 +0.34(+1.11%)
Nov 03, 2006 30.74 30.87 30.28 30.42 3,366,765 -0.56(-1.82%)
Nov 02, 2006 31.08 31.29 30.93 30.98 2,061,580 -0.19(-0.61%)
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.