Chronicle Journal: Finance

FirstEnergy Corp (NY: FE )

41.42 USD -0.17 (-0.41%)
Official Closing Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 47.77 48.85 47.37 48.58 1,637,168 +1.07(+2.25%)
Dec 30, 2008 47.00 47.84 46.78 47.51 1,560,071 +0.88(+1.89%)
Dec 29, 2008 46.27 46.75 45.94 46.63 1,581,007 +0.70(+1.52%)
Dec 26, 2008 46.21 46.52 45.62 45.93 731,137 +0.01(+0.02%)
Dec 24, 2008 46.19 46.22 44.81 45.92 655,168 -0.06(-0.13%)
Dec 23, 2008 48.02 48.61 45.82 45.98 2,502,504 -3.11(-6.34%)
Dec 22, 2008 49.99 50.16 48.21 49.09 2,621,159 -0.89(-1.78%)
Dec 19, 2008 52.48 52.72 49.77 49.98 4,804,519 -2.44(-4.65%)
Dec 18, 2008 52.84 54.21 51.84 52.42 3,000,771 -0.07(-0.13%)
Dec 17, 2008 53.59 53.60 51.57 52.49 2,538,856 -1.62(-2.99%)
Dec 16, 2008 53.47 54.51 52.65 54.11 3,698,858 +1.02(+1.92%)
Dec 15, 2008 53.99 54.72 52.43 53.09 2,089,725 -1.04(-1.92%)
Dec 12, 2008 53.31 54.13 52.66 54.13 2,152,622 -0.54(-0.99%)
Dec 11, 2008 54.61 56.43 54.29 54.67 1,397,140 -0.18(-0.33%)
Dec 10, 2008 54.65 56.10 54.21 54.85 1,632,421 +0.58(+1.07%)
Dec 09, 2008 55.45 56.18 53.99 54.27 1,391,981 -1.57(-2.81%)
Dec 08, 2008 55.89 56.82 54.88 55.84 1,604,317 +1.25(+2.29%)
Dec 05, 2008 53.06 54.92 51.21 54.59 2,483,258 +0.74(+1.37%)
Dec 04, 2008 56.40 57.32 53.00 53.85 2,036,851 -3.11(-5.46%)
Dec 03, 2008 55.96 57.18 54.77 56.96 2,245,413 +0.96(+1.71%)
Dec 02, 2008 55.81 56.29 54.27 56.00 2,442,366 +1.12(+2.04%)
Dec 01, 2008 56.98 58.31 54.88 54.88 2,413,326 -3.70(-6.32%)
Nov 28, 2008 57.65 59.00 57.27 58.58 818,744 +1.09(+1.90%)
Nov 26, 2008 56.71 57.87 55.74 57.49 1,936,396 +0.01(+0.02%)
Nov 25, 2008 57.46 59.00 55.88 57.48 3,608,032 +1.21(+2.15%)
Nov 24, 2008 57.78 58.02 55.41 56.27 3,138,454 -0.55(-0.97%)
Nov 21, 2008 52.44 56.88 50.70 56.82 5,130,788 +5.51(+10.74%)
Nov 20, 2008 52.61 55.74 50.41 51.31 3,036,945 -1.81(-3.41%)
Nov 19, 2008 53.72 56.40 53.04 53.12 2,437,959 -0.88(-1.63%)
Nov 18, 2008 53.20 55.11 52.18 54.00 2,719,680 +0.42(+0.78%)
Nov 17, 2008 52.09 55.65 51.81 53.58 2,246,695 +0.83(+1.57%)
Nov 14, 2008 54.09 55.52 51.96 52.75 0 -2.92(-5.25%)
Nov 13, 2008 52.55 55.67 51.55 55.67 4,538,033 +3.53(+6.77%)
Nov 12, 2008 52.95 53.39 51.62 52.14 2,219,121 -0.91(-1.72%)
Nov 11, 2008 52.54 54.36 51.05 53.05 1,451,498 +0.07(+0.13%)
Nov 10, 2008 55.71 56.25 52.05 52.98 1,490,508 -1.76(-3.22%)
Nov 07, 2008 53.71 54.92 52.74 54.74 2,513,972 +1.31(+2.45%)
Nov 06, 2008 53.34 54.26 51.70 53.43 2,867,255 +0.09(+0.17%)
Nov 05, 2008 56.37 57.50 52.46 53.34 2,987,449 -3.82(-6.68%)
Nov 04, 2008 54.61 58.15 54.50 57.16 3,024,798 +3.95(+7.42%)
Nov 03, 2008 52.35 54.23 51.94 53.21 2,174,092 +1.05(+2.01%)
Oct 31, 2008 54.42 54.93 51.39 52.16 3,166,091 -2.65(-4.83%)
Oct 30, 2008 53.11 55.48 53.11 54.81 2,454,998 +3.14(+6.08%)
Oct 29, 2008 52.60 54.36 51.38 51.67 2,245,277 -0.84(-1.60%)
Oct 28, 2008 47.43 52.59 46.56 52.51 2,162,890 +6.23(+13.46%)
Oct 27, 2008 48.71 48.74 46.21 46.28 3,747,681 -2.90(-5.90%)
Oct 24, 2008 48.28 51.00 45.79 49.18 2,636,781 -2.37(-4.60%)
Oct 23, 2008 50.10 53.87 47.75 51.55 2,632,532 +2.22(+4.50%)
Oct 22, 2008 52.06 52.29 47.46 49.33 2,164,615 -3.97(-7.45%)
Oct 21, 2008 54.21 54.85 52.35 53.30 2,204,585 -1.47(-2.68%)
Oct 20, 2008 50.50 54.92 49.02 54.77 2,343,534 +4.78(+9.56%)
Oct 17, 2008 48.31 53.22 46.93 49.99 0 +0.78(+1.59%)
Oct 16, 2008 48.11 49.40 46.15 49.21 3,465,149 +1.04(+2.16%)
Oct 15, 2008 52.45 52.45 48.04 48.17 2,871,966 -5.46(-10.18%)
Oct 14, 2008 55.31 58.73 51.71 53.63 4,147,621 +0.14(+0.26%)
Oct 13, 2008 46.98 53.62 45.01 53.49 3,208,992 +8.04(+17.69%)
Oct 10, 2008 48.96 49.32 41.20 45.45 4,889,479 -5.17(-10.21%)
Oct 09, 2008 52.84 54.38 50.21 50.62 2,571,159 -2.38(-4.49%)
Oct 08, 2008 53.64 55.36 52.36 53.00 3,576,663 -1.50(-2.75%)
Oct 07, 2008 57.13 58.85 54.28 54.50 3,057,901 -2.16(-3.81%)
Oct 06, 2008 59.97 61.01 56.04 56.66 3,024,790 -4.35(-7.13%)
Oct 03, 2008 62.49 64.00 60.47 61.01 0 -0.70(-1.13%)
Oct 02, 2008 64.54 64.74 60.78 61.71 4,226,214 -3.28(-5.05%)
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.