Skip to main content

FirstEnergy Corp (NY: FE )

43.44 -0.25 (-0.58%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 34.97 35.30 34.59 34.59 1,948,226 -0.54(-1.54%)
Dec 28, 2007 34.84 35.31 34.84 35.13 1,995,239 +0.33(+0.96%)
Dec 27, 2007 35.16 35.33 34.75 34.79 1,804,956 -0.36(-1.03%)
Dec 26, 2007 35.33 35.50 35.12 35.16 1,643,819 -0.29(-0.82%)
Dec 24, 2007 35.62 35.85 35.10 35.45 2,101,945 -0.30(-0.83%)
Dec 21, 2007 35.55 35.85 35.42 35.75 3,721,399 +0.48(+1.37%)
Dec 20, 2007 35.47 35.71 34.83 35.26 2,175,729 -0.02(-0.07%)
Dec 19, 2007 35.39 35.79 35.25 35.29 3,095,204 -0.02(-0.07%)
Dec 18, 2007 34.65 35.37 34.61 35.31 2,832,304 +0.78(+2.26%)
Dec 17, 2007 34.62 34.87 34.42 34.53 3,330,412 -0.10(-0.29%)
Dec 14, 2007 34.88 35.10 34.62 34.63 2,463,480 -0.55(-1.58%)
Dec 13, 2007 34.64 35.28 34.64 35.19 3,651,306 +0.43(+1.24%)
Dec 12, 2007 35.24 35.24 34.51 34.76 4,069,059 +0.19(+0.54%)
Dec 11, 2007 35.33 35.54 34.54 34.57 2,702,170 -0.78(-2.20%)
Dec 10, 2007 35.48 35.51 35.08 35.35 2,784,941 +0.00(+0.00%)
Dec 07, 2007 34.86 35.46 34.76 35.35 4,301,075 +0.48(+1.39%)
Dec 06, 2007 34.46 34.99 34.02 34.87 4,116,846 +0.39(+1.12%)
Dec 05, 2007 34.05 34.54 33.86 34.48 3,666,824 +0.67(+1.99%)
Dec 04, 2007 33.20 34.03 32.93 33.80 4,633,380 +0.61(+1.83%)
Dec 03, 2007 32.56 33.38 32.56 33.20 4,144,443 +0.42(+1.27%)
Nov 30, 2007 32.70 33.16 32.54 32.78 4,956,719 +0.40(+1.23%)
Nov 29, 2007 32.29 32.63 32.28 32.38 3,154,534 +0.01(+0.04%)
Nov 28, 2007 32.68 32.68 32.02 32.37 4,721,928 +0.00(+0.00%)
Nov 27, 2007 32.59 32.65 32.05 32.37 3,508,780 +0.01(+0.04%)
Nov 26, 2007 32.39 32.83 32.29 32.36 3,996,296 -0.10(-0.29%)
Nov 23, 2007 32.84 32.94 32.23 32.45 1,209,899 -0.15(-0.45%)
Nov 21, 2007 32.56 32.99 32.49 32.60 3,331,039 -0.09(-0.28%)
Nov 20, 2007 32.37 32.88 32.26 32.69 5,142,490 +0.30(+0.93%)
Nov 19, 2007 32.12 32.62 32.12 32.39 3,904,421 +0.04(+0.12%)
Nov 16, 2007 32.42 32.55 31.93 32.35 3,189,275 +0.16(+0.51%)
Nov 15, 2007 31.84 32.39 31.84 32.19 3,509,023 +0.15(+0.48%)
Nov 14, 2007 32.24 32.42 32.00 32.04 3,523,243 -0.16(-0.49%)
Nov 13, 2007 32.14 32.25 31.71 32.19 3,647,267 +0.26(+0.82%)
Nov 12, 2007 32.26 32.50 31.82 31.93 4,778,945 -0.36(-1.11%)
Nov 09, 2007 31.91 32.58 31.85 32.29 3,928,188 +0.01(+0.04%)
Nov 08, 2007 31.95 32.44 31.89 32.27 4,688,132 +0.30(+0.93%)
Nov 07, 2007 32.20 32.51 31.96 31.98 5,029,081 -0.58(-1.78%)
Nov 06, 2007 33.30 33.30 32.33 32.56 4,250,649 -0.51(-1.53%)
Nov 05, 2007 32.79 33.35 32.55 33.06 2,338,359 +0.00(+0.00%)
Nov 02, 2007 32.93 33.29 32.70 33.06 2,966,350 +0.19(+0.58%)
Nov 01, 2007 33.04 33.35 32.76 32.87 3,530,563 -0.45(-1.36%)
Oct 31, 2007 32.97 33.40 32.91 33.33 2,986,579 +0.47(+1.44%)
Oct 30, 2007 33.11 33.43 32.85 32.85 2,441,549 -0.34(-1.04%)
Oct 29, 2007 32.69 33.38 32.69 33.20 2,641,073 +0.52(+1.58%)
Oct 26, 2007 32.46 32.72 32.10 32.68 2,661,778 +0.47(+1.45%)
Oct 25, 2007 31.56 32.35 31.42 32.21 4,027,908 +0.62(+1.95%)
Oct 24, 2007 31.13 31.67 31.09 31.60 3,113,738 +0.34(+1.09%)
Oct 23, 2007 31.43 31.61 31.08 31.26 3,040,747 -0.13(-0.43%)
Oct 22, 2007 31.07 31.48 30.90 31.39 2,782,663 +0.07(+0.21%)
Oct 19, 2007 31.67 32.05 31.23 31.32 3,952,407 -0.56(-1.77%)
Oct 18, 2007 31.81 32.27 31.69 31.89 2,886,817 -0.01(-0.03%)
Oct 17, 2007 32.38 32.48 31.73 31.90 2,446,778 -0.20(-0.61%)
Oct 16, 2007 32.01 32.39 31.99 32.09 3,093,242 -0.05(-0.16%)
Oct 15, 2007 32.54 32.78 31.93 32.15 3,454,643 -0.55(-1.70%)
Oct 12, 2007 32.63 32.97 32.56 32.70 2,635,566 +0.14(+0.43%)
Oct 11, 2007 32.39 32.78 32.17 32.56 3,859,965 +0.60(+1.89%)
Oct 10, 2007 31.95 32.13 31.86 31.96 2,055,050 -0.12(-0.39%)
Oct 09, 2007 31.94 32.14 31.78 32.08 2,932,620 +0.24(+0.77%)
Oct 08, 2007 32.06 32.21 31.71 31.84 1,683,192 -0.14(-0.45%)
Oct 05, 2007 32.04 32.32 31.79 31.98 3,506,530 +0.21(+0.65%)
Oct 04, 2007 31.07 31.98 30.94 31.78 3,039,283 +0.78(+2.53%)
Oct 03, 2007 30.51 31.05 30.51 30.99 2,030,581 +0.26(+0.86%)
Oct 02, 2007 30.89 30.94 30.60 30.73 2,222,157 -0.28(-0.89%)
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.