Skip to main content

FirstEnergy Corp (NY: FE )

43.23 -0.26 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 19.95 20.18 19.79 20.09 6,976,622 +0.11(+0.54%)
Mar 30, 2010 20.02 20.09 19.93 19.99 6,562,435 -0.06(-0.28%)
Mar 29, 2010 19.99 20.07 19.69 20.04 6,162,756 +0.10(+0.52%)
Mar 26, 2010 20.10 20.10 19.86 19.94 4,889,161 -0.11(-0.56%)
Mar 25, 2010 20.56 20.72 20.03 20.05 8,454,292 -0.65(-3.13%)
Mar 24, 2010 20.73 20.77 20.61 20.70 7,192,608 -0.09(-0.42%)
Mar 23, 2010 20.51 20.86 20.47 20.79 7,544,435 +0.29(+1.40%)
Mar 22, 2010 20.48 20.61 20.32 20.50 8,297,662 +0.05(+0.25%)
Mar 19, 2010 20.38 20.55 20.25 20.45 8,101,307 +0.10(+0.48%)
Mar 18, 2010 20.62 20.65 20.28 20.35 5,739,445 -0.21(-1.00%)
Mar 17, 2010 20.54 20.62 20.44 20.56 4,930,351 +0.07(+0.35%)
Mar 16, 2010 20.48 20.53 20.31 20.48 4,748,890 +0.08(+0.40%)
Mar 15, 2010 20.34 20.40 20.29 20.40 6,045,062 +0.12(+0.61%)
Mar 12, 2010 20.47 20.53 20.25 20.28 4,862,055 -0.14(-0.70%)
Mar 11, 2010 20.44 20.48 20.35 20.42 5,636,700 -0.02(-0.08%)
Mar 10, 2010 20.28 20.49 20.23 20.44 5,746,662 +0.15(+0.76%)
Mar 09, 2010 20.33 20.33 20.13 20.28 5,248,939 -0.03(-0.13%)
Mar 08, 2010 20.40 20.40 20.23 20.31 4,597,959 -0.05(-0.25%)
Mar 05, 2010 20.13 20.36 19.98 20.36 5,129,231 +0.35(+1.77%)
Mar 04, 2010 20.01 20.07 19.82 20.01 4,421,737 +0.00(+0.00%)
Mar 03, 2010 20.28 20.28 19.92 20.01 6,516,591 -0.21(-1.02%)
Mar 02, 2010 20.20 20.24 20.08 20.21 6,726,437 +0.13(+0.64%)
Mar 01, 2010 19.94 20.18 19.92 20.08 5,586,494 +0.22(+1.09%)
Feb 26, 2010 20.09 20.14 19.84 19.87 5,782,884 -0.22(-1.08%)
Feb 25, 2010 19.93 20.13 19.74 20.08 6,432,098 -0.03(-0.13%)
Feb 24, 2010 20.17 20.26 19.93 20.11 5,417,270 -0.05(-0.23%)
Feb 23, 2010 20.41 20.41 20.09 20.16 5,632,476 -0.27(-1.33%)
Feb 22, 2010 20.53 20.56 20.36 20.43 7,716,607 +0.02(+0.10%)
Feb 19, 2010 19.87 20.49 19.84 20.41 6,545,840 +0.49(+2.46%)
Feb 18, 2010 19.85 19.99 19.74 19.92 7,903,289 +0.09(+0.45%)
Feb 17, 2010 20.30 20.30 19.77 19.83 8,822,210 -0.33(-1.63%)
Feb 16, 2010 20.25 20.50 20.00 20.16 9,780,706 +0.01(+0.05%)
Feb 12, 2010 20.38 20.14 20.14 20.14 17,785,988 -0.21(-1.01%)
Feb 11, 2010 20.23 20.49 19.90 20.35 30,887,182 -0.96(-4.51%)
Feb 10, 2010 21.43 21.45 21.15 21.31 3,333,814 -0.14(-0.67%)
Feb 09, 2010 21.22 21.74 21.22 21.46 5,660,017 +0.16(+0.75%)
Feb 08, 2010 21.49 21.49 21.07 21.30 2,613,623 -0.06(-0.29%)
Feb 05, 2010 21.50 21.66 21.07 21.36 4,533,982 -0.19(-0.88%)
Feb 04, 2010 21.95 22.10 21.52 21.55 4,952,881 -0.48(-2.19%)
Feb 03, 2010 22.40 22.40 21.98 22.03 2,991,742 -0.35(-1.58%)
Feb 02, 2010 22.18 22.41 21.90 22.39 4,549,104 +0.29(+1.31%)
Feb 01, 2010 21.87 22.30 21.77 22.10 3,619,146 -0.05(-0.21%)
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%)
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.