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 (%)
Dec 29, 2017 23.71 23.71 23.71 0 +0.13(+0.56%)
Dec 28, 2017 23.49 23.61 23.37 23.58 2,494,627 +0.10(+0.43%)
Dec 27, 2017 23.52 23.61 23.41 23.48 2,916,002 +0.00(+0.00%)
Dec 26, 2017 23.62 23.75 23.47 23.48 2,462,491 -0.12(-0.52%)
Dec 22, 2017 23.72 23.85 23.52 23.61 3,430,654 -0.09(-0.36%)
Dec 21, 2017 23.59 23.93 23.44 23.69 4,648,639 +0.00(+0.00%)
Dec 20, 2017 23.99 24.10 23.69 23.69 4,311,347 -0.33(-1.35%)
Dec 19, 2017 24.37 24.43 23.97 24.02 6,354,233 -0.39(-1.59%)
Dec 18, 2017 24.75 24.78 24.33 24.40 6,256,317 -0.25(-1.01%)
Dec 15, 2017 24.95 25.10 24.60 24.65 10,014,545 -0.22(-0.90%)
Dec 14, 2017 24.90 25.01 24.72 24.88 5,220,050 -0.12(-0.46%)
Dec 13, 2017 25.36 25.37 24.99 24.99 5,532,263 -0.30(-1.19%)
Dec 12, 2017 25.29 25.76 25.29 25.29 5,509,372 -0.37(-1.45%)
Dec 11, 2017 25.40 25.74 25.40 25.67 5,669,111 +0.24(+0.94%)
Dec 08, 2017 25.33 25.46 25.19 25.43 4,581,419 +0.09(+0.34%)
Dec 07, 2017 25.06 25.35 24.95 25.34 6,260,905 +0.27(+1.08%)
Dec 06, 2017 25.13 25.22 24.89 25.07 4,316,709 +0.02(+0.06%)
Dec 05, 2017 25.23 25.36 24.97 25.05 6,515,384 -0.18(-0.71%)
Dec 04, 2017 26.19 26.19 25.18 25.23 11,361,846 -0.91(-3.49%)
Dec 01, 2017 26.56 26.59 25.89 26.15 5,722,723 -0.29(-1.11%)
Nov 30, 2017 26.11 26.52 26.08 26.44 6,017,151 +0.36(+1.40%)
Nov 29, 2017 25.88 26.14 25.85 26.08 5,741,974 +0.10(+0.39%)
Nov 28, 2017 26.26 26.30 25.84 25.98 7,821,746 -0.31(-1.18%)
Nov 27, 2017 26.36 26.38 26.12 26.29 5,703,341 +0.00(+0.00%)
Nov 24, 2017 26.54 26.65 26.28 26.29 3,270,807 -0.23(-0.88%)
Nov 22, 2017 26.53 26.64 26.43 26.52 3,688,530 +0.01(+0.03%)
Nov 21, 2017 26.79 26.79 26.47 26.51 4,204,656 -0.25(-0.93%)
Nov 20, 2017 26.84 26.90 26.68 26.76 3,974,341 -0.08(-0.29%)
Nov 17, 2017 26.77 27.12 26.72 26.84 5,501,285 +0.01(+0.03%)
Nov 16, 2017 26.92 27.00 26.78 26.83 2,404,380 -0.11(-0.40%)
Nov 15, 2017 27.20 27.28 26.67 26.94 6,911,763 -0.21(-0.77%)
Nov 14, 2017 26.43 27.15 26.43 27.15 6,780,717 +0.65(+2.46%)
Nov 13, 2017 26.22 26.72 26.20 26.50 5,325,154 +0.26(+0.97%)
Nov 10, 2017 25.84 26.32 25.84 26.24 5,115,363 +0.22(+0.83%)
Nov 09, 2017 26.00 26.32 25.95 26.02 4,193,717 -0.10(-0.39%)
Nov 08, 2017 25.62 26.25 25.59 26.12 5,406,053 +0.46(+1.78%)
Nov 07, 2017 25.41 25.74 25.33 25.67 6,375,522 +0.29(+1.13%)
Nov 06, 2017 25.12 25.76 25.08 25.38 7,090,634 +0.29(+1.17%)
Nov 03, 2017 24.94 25.18 24.86 25.09 4,060,437 +0.11(+0.46%)
Nov 02, 2017 24.96 25.07 24.73 24.97 3,743,226 +0.03(+0.12%)
Nov 01, 2017 25.22 25.24 24.89 24.94 4,479,506 -0.30(-1.18%)
Oct 31, 2017 25.05 25.37 25.02 25.24 4,849,674 +0.21(+0.86%)
Oct 30, 2017 24.81 25.05 24.71 25.02 8,218,177 +0.28(+1.15%)
Oct 27, 2017 24.59 24.89 24.22 24.74 7,453,000 +0.40(+1.64%)
Oct 26, 2017 24.50 24.64 24.25 24.34 3,953,921 -0.05(-0.22%)
Oct 25, 2017 24.43 24.49 24.01 24.40 6,398,489 -0.12(-0.50%)
Oct 24, 2017 24.60 24.62 24.43 24.52 3,487,510 -0.09(-0.37%)
Oct 23, 2017 24.65 24.66 24.53 24.61 2,539,917 +0.00(+0.00%)
Oct 20, 2017 24.69 24.73 24.45 24.61 3,987,938 -0.13(-0.53%)
Oct 19, 2017 24.61 24.75 24.44 24.74 4,186,497 +0.24(+0.97%)
Oct 18, 2017 24.60 24.66 24.35 24.50 5,103,675 -0.14(-0.56%)
Oct 17, 2017 24.63 24.72 24.50 24.64 5,067,068 +0.08(+0.34%)
Oct 16, 2017 24.83 24.92 24.54 24.56 7,098,050 -0.33(-1.32%)
Oct 13, 2017 24.90 25.13 24.72 24.89 5,656,766 +0.03(+0.12%)
Oct 12, 2017 24.41 24.94 24.33 24.86 5,479,199 +0.47(+1.95%)
Oct 11, 2017 24.17 24.42 24.17 24.38 5,652,096 +0.18(+0.76%)
Oct 10, 2017 24.07 24.24 24.04 24.20 4,595,136 +0.14(+0.57%)
Oct 09, 2017 24.04 24.13 23.96 24.06 3,176,483 +0.02(+0.10%)
Oct 06, 2017 23.91 24.07 23.73 24.04 5,847,398 +0.04(+0.16%)
Oct 05, 2017 24.04 24.15 23.91 24.00 4,367,281 -0.02(-0.06%)
Oct 04, 2017 23.75 24.06 23.63 24.01 4,588,384 +0.25(+1.06%)
Oct 03, 2017 23.61 23.88 23.48 23.76 4,777,752 +0.13(+0.55%)
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.