Skip to main content

FirstEnergy Corp (NY: FE )

38.59 +0.12 (+0.33%)
Streaming Delayed Price Updated: 12:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 19.12 19.38 18.94 19.03 2,882 -0.11(-0.56%)
Jun 29, 2010 19.14 19.45 19.06 19.14 1,481 -0.31(-1.61%)
Jun 25, 2010 19.45 19.52 19.21 19.45 9,177,698 -0.03(-0.17%)
Jun 24, 2010 19.40 19.87 19.40 19.48 4,591,552 -0.02(-0.08%)
Jun 23, 2010 19.72 19.84 19.44 19.50 4,259,995 -0.17(-0.85%)
Jun 22, 2010 20.45 20.46 19.64 19.67 8,404,815 -0.72(-3.55%)
Jun 21, 2010 20.70 20.89 20.28 20.39 7,176,336 -0.39(-1.87%)
Jun 18, 2010 20.78 20.83 20.67 20.78 3,847,259 -0.04(-0.18%)
Jun 17, 2010 20.56 20.85 20.41 20.82 703 +0.33(+1.61%)
Jun 16, 2010 20.33 20.60 20.24 20.49 3,959,807 +0.03(+0.16%)
Jun 15, 2010 20.21 20.46 20.17 20.46 4,089,955 +0.37(+1.86%)
Jun 14, 2010 20.13 20.21 19.91 20.08 4,505,607 +0.16(+0.81%)
Jun 11, 2010 19.82 19.97 19.72 19.92 2,769,450 -0.06(-0.32%)
Jun 10, 2010 19.69 20.02 19.69 19.99 4,450,137 +0.48(+2.44%)
Jun 09, 2010 19.74 19.78 19.44 19.51 6,520,468 -0.19(-0.96%)
Jun 08, 2010 19.59 19.76 19.38 19.70 8,735,971 +0.17(+0.86%)
Jun 07, 2010 19.09 19.73 19.04 19.53 11,531,580 +0.51(+2.67%)
Jun 04, 2010 19.02 19.39 18.94 19.02 8,875,461 -0.19(-0.98%)
Jun 03, 2010 18.90 19.26 18.81 19.21 6,349,196 +0.41(+2.15%)
Jun 02, 2010 18.49 18.81 18.39 18.81 26,382 +0.43(+2.32%)
Jun 01, 2010 18.90 18.91 18.38 18.38 6,154,667 -0.64(-3.35%)
May 28, 2010 19.02 19.24 18.98 19.02 6,333,577 -0.02(-0.09%)
May 27, 2010 18.86 19.04 18.68 19.04 4,866,531 +0.44(+2.35%)
May 26, 2010 18.71 18.84 18.47 18.60 185 +0.03(+0.15%)
May 25, 2010 18.41 18.59 18.15 18.57 7,699,054 -0.15(-0.78%)
May 24, 2010 18.80 19.06 18.70 18.72 7,244,855 -0.12(-0.66%)
May 21, 2010 18.43 18.84 18.40 18.84 7,857,636 +0.09(+0.49%)
May 20, 2010 18.84 19.02 18.74 18.75 7,967,281 -0.55(-2.85%)
May 19, 2010 19.32 19.50 19.18 19.30 7,804,708 -0.10(-0.53%)
May 18, 2010 19.79 19.82 19.37 19.40 740 -0.34(-1.72%)
May 17, 2010 19.87 19.87 19.43 19.74 7,606,845 -0.10(-0.52%)
May 14, 2010 19.85 20.09 19.71 19.85 7,658,821 -0.01(-0.05%)
May 13, 2010 19.72 20.23 19.64 19.86 7,742,654 +0.17(+0.88%)
May 12, 2010 19.38 19.75 19.34 19.68 6,502,505 +0.31(+1.59%)
May 11, 2010 19.42 19.61 19.33 19.38 185 -0.03(-0.17%)
May 10, 2010 19.26 19.44 19.21 19.41 7,823,989 +0.47(+2.48%)
May 07, 2010 18.84 19.13 18.61 18.94 12,493,998 +0.10(+0.54%)
May 06, 2010 19.29 19.37 18.13 18.84 370 -0.70(-3.61%)
May 05, 2010 19.48 19.59 19.26 19.54 9,275,516 -0.19(-0.94%)
May 04, 2010 20.31 20.33 19.67 19.73 187 -0.42(-2.06%)
May 03, 2010 20.22 20.25 19.96 20.14 7,241,238 -0.01(-0.05%)
Apr 30, 2010 19.94 20.18 19.90 20.15 9,922,619 +0.25(+1.26%)
Apr 29, 2010 20.06 20.31 19.83 19.90 7,709,005 -0.03(-0.16%)
Apr 28, 2010 19.71 20.09 19.65 19.93 8,724,967 +0.30(+1.52%)
Apr 27, 2010 19.83 20.12 19.64 19.64 7,186,379 -0.22(-1.13%)
Apr 26, 2010 19.95 20.04 19.64 19.86 10,551,044 -0.10(-0.51%)
Apr 23, 2010 19.90 19.97 19.74 19.96 6,711,182 +0.09(+0.46%)
Apr 22, 2010 19.95 19.96 19.62 19.87 10,011,605 -0.18(-0.90%)
Apr 21, 2010 20.05 20.23 20.02 20.05 26,355 -0.06(-0.32%)
Apr 20, 2010 20.08 20.15 19.96 20.12 375 +0.14(+0.69%)
Apr 19, 2010 20.18 20.18 19.96 19.98 9,836,641 -0.16(-0.82%)
Apr 16, 2010 20.49 20.54 20.06 20.14 14,534,951 -0.39(-1.92%)
Apr 15, 2010 20.64 20.67 20.51 20.54 9,409,170 -0.14(-0.67%)
Apr 14, 2010 20.89 20.96 20.62 20.67 8,815,627 -0.21(-1.02%)
Apr 13, 2010 21.08 21.14 20.88 20.89 10,429,785 -0.21(-0.98%)
Apr 12, 2010 21.08 21.27 21.05 21.09 3,980,695 +0.04(+0.18%)
Apr 09, 2010 21.04 21.06 20.87 21.06 4,414,645 +0.06(+0.30%)
Apr 08, 2010 21.00 21.02 20.91 20.99 3,741,575 -0.04(-0.18%)
Apr 07, 2010 21.23 21.23 20.98 21.03 6,010,669 -0.19(-0.88%)
Apr 06, 2010 21.09 21.24 20.99 21.22 5,219,322 +0.24(+1.17%)
Apr 05, 2010 21.03 21.08 20.90 20.97 4,357,857 -0.03(-0.13%)
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.