Skip to main content

FirstEnergy Corp (NY: FE )

38.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 41.72 42.07 41.19 41.36 2,332,379 -0.52(-1.24%)
May 29, 2008 41.44 42.03 41.28 41.88 2,451,878 +0.45(+1.08%)
May 28, 2008 41.09 41.56 41.02 41.44 2,142,310 +0.42(+1.02%)
May 27, 2008 40.92 41.30 40.75 41.02 2,775,324 +0.15(+0.37%)
May 26, 2008 41.34 41.60 40.83 40.86 0 +0.00(+0.00%)
May 23, 2008 41.34 41.60 40.83 40.86 2,056,512 -0.59(-1.42%)
May 22, 2008 41.28 41.65 41.06 41.45 1,732,018 +0.08(+0.20%)
May 21, 2008 41.59 42.25 41.22 41.37 3,368,124 -0.06(-0.15%)
May 20, 2008 41.46 41.75 41.05 41.43 2,861,750 +0.43(+1.04%)
May 19, 2008 40.35 41.25 40.26 41.01 3,104,172 +0.64(+1.58%)
May 16, 2008 40.21 40.43 39.88 40.37 1,918,951 +0.26(+0.64%)
May 15, 2008 40.33 40.44 39.81 40.11 2,464,089 -0.36(-0.88%)
May 14, 2008 40.01 40.54 39.77 40.47 3,333,623 +0.56(+1.40%)
May 13, 2008 40.40 40.45 39.65 39.91 2,712,576 -0.27(-0.68%)
May 12, 2008 40.14 40.19 39.75 40.19 1,464,831 +0.25(+0.63%)
May 09, 2008 39.74 40.12 39.25 39.93 1,355,358 +0.04(+0.11%)
May 08, 2008 39.96 40.17 39.43 39.89 2,725,468 +0.16(+0.40%)
May 07, 2008 40.24 40.35 39.62 39.73 2,652,479 -0.62(-1.54%)
May 06, 2008 40.21 40.58 39.93 40.35 2,373,846 -0.21(-0.52%)
May 05, 2008 41.23 41.23 40.36 40.56 3,072,925 -0.96(-2.32%)
May 02, 2008 40.39 41.53 40.39 41.53 5,271,752 +1.21(+3.01%)
May 01, 2008 40.62 40.62 39.78 40.31 3,411,824 +0.56(+1.41%)
Apr 30, 2008 39.83 40.54 39.72 39.75 3,227,867 -0.12(-0.30%)
Apr 29, 2008 40.06 40.29 39.80 39.87 2,285,376 -0.20(-0.51%)
Apr 28, 2008 40.40 40.66 39.99 40.08 2,481,924 -0.34(-0.83%)
Apr 25, 2008 40.26 40.86 40.26 40.41 2,816,627 +0.09(+0.22%)
Apr 24, 2008 40.99 41.17 40.28 40.32 2,327,254 -0.36(-0.88%)
Apr 23, 2008 40.12 40.81 40.12 40.68 3,601,937 +0.38(+0.95%)
Apr 22, 2008 39.93 40.58 39.68 40.30 4,105,939 +0.27(+0.68%)
Apr 21, 2008 39.52 40.19 39.52 40.02 2,741,622 +0.20(+0.51%)
Apr 18, 2008 40.03 40.33 39.48 39.82 2,697,549 +0.18(+0.46%)
Apr 17, 2008 39.43 39.97 39.43 39.63 2,308,370 +0.01(+0.03%)
Apr 16, 2008 39.37 39.76 38.65 39.62 3,509,540 +0.63(+1.62%)
Apr 15, 2008 39.37 39.37 38.77 38.99 2,986,960 -0.16(-0.40%)
Apr 14, 2008 39.37 39.39 38.85 39.15 3,039,655 -0.24(-0.61%)
Apr 11, 2008 38.50 39.62 38.49 39.39 4,780,617 +0.69(+1.78%)
Apr 10, 2008 38.35 38.95 38.04 38.70 6,364,574 +0.43(+1.11%)
Apr 09, 2008 38.31 38.68 38.09 38.28 2,746,053 -0.04(-0.10%)
Apr 08, 2008 37.73 38.42 37.69 38.32 2,917,273 +0.33(+0.87%)
Apr 07, 2008 38.01 38.22 37.70 37.98 1,479,285 +0.04(+0.10%)
Apr 04, 2008 37.77 38.36 37.67 37.95 3,171,678 +0.20(+0.54%)
Apr 03, 2008 37.84 38.05 37.56 37.74 4,142,145 -0.06(-0.17%)
Apr 02, 2008 37.57 38.12 37.31 37.81 4,231,992 +0.38(+1.01%)
Apr 01, 2008 36.77 37.69 36.37 37.43 5,649,487 +1.37(+3.79%)
Mar 31, 2008 35.79 36.23 35.47 36.06 3,454,184 +0.39(+1.09%)
Mar 28, 2008 36.02 36.41 35.60 35.67 2,531,633 -0.25(-0.69%)
Mar 27, 2008 36.02 36.28 35.90 35.92 2,827,609 +0.12(+0.34%)
Mar 26, 2008 35.78 36.10 35.67 35.80 3,793,315 -0.25(-0.70%)
Mar 25, 2008 36.16 36.53 35.90 36.05 3,110,350 -0.17(-0.46%)
Mar 24, 2008 36.61 36.85 35.91 36.22 3,068,179 -0.32(-0.86%)
Mar 21, 2008 36.34 36.69 35.56 36.53 3,272,089 +0.00(+0.00%)
Mar 20, 2008 36.34 36.69 35.56 36.53 3,272,089 +0.44(+1.22%)
Mar 19, 2008 37.22 37.47 36.09 36.09 3,253,276 -0.73(-1.98%)
Mar 18, 2008 36.44 36.83 35.88 36.82 5,075,139 +0.99(+2.76%)
Mar 17, 2008 35.25 36.12 35.17 35.84 4,792,721 +0.24(+0.68%)
Mar 14, 2008 35.98 36.23 35.09 35.59 6,085,414 -0.27(-0.75%)
Mar 13, 2008 35.99 36.18 35.65 35.86 5,736,026 -0.56(-1.54%)
Mar 12, 2008 37.00 37.35 36.40 36.42 2,860,552 -0.35(-0.94%)
Mar 11, 2008 36.13 36.83 35.99 36.77 3,830,122 +1.17(+3.28%)
Mar 10, 2008 36.06 36.06 34.95 35.60 5,620,263 -0.35(-0.98%)
Mar 07, 2008 35.99 36.23 35.54 35.96 3,738,619 -0.25(-0.68%)
Mar 06, 2008 37.02 37.05 36.11 36.20 3,589,737 -0.81(-2.20%)
Mar 05, 2008 36.49 37.06 36.20 37.02 4,385,695 +0.53(+1.44%)
Mar 04, 2008 35.26 37.34 35.21 36.49 8,877,210 +1.09(+3.07%)
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.