Skip to main content

FirstEnergy Corp (NY: FE )

42.73 +0.98 (+2.35%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 43.79 44.16 43.54 43.62 1,906,897 -0.04(-0.09%)
Jan 28, 2010 44.28 44.46 43.66 43.66 1,452,961 -0.56(-1.27%)
Jan 27, 2010 44.44 44.44 43.54 44.22 2,259,851 -0.39(-0.87%)
Jan 26, 2010 44.34 44.87 44.11 44.61 2,277,733 +0.22(+0.50%)
Jan 25, 2010 44.69 44.78 44.10 44.39 1,892,638 +0.26(+0.59%)
Jan 22, 2010 45.13 45.13 44.11 44.13 2,450,661 -1.01(-2.24%)
Jan 21, 2010 46.20 46.51 45.02 45.14 2,435,962 -1.23(-2.65%)
Jan 20, 2010 46.88 46.88 45.90 46.37 2,068,468 -0.66(-1.40%)
Jan 19, 2010 46.58 47.06 46.38 47.03 1,640,647 +0.34(+0.73%)
Jan 15, 2010 46.84 46.69 46.69 46.69 2,244,200 -0.18(-0.38%)
Jan 14, 2010 46.84 46.95 46.55 46.87 2,144,129 -0.08(-0.17%)
Jan 13, 2010 46.67 47.09 46.39 46.95 1,555,993 +0.27(+0.58%)
Jan 12, 2010 46.96 46.96 46.37 46.68 2,687,355 +0.07(+0.15%)
Jan 11, 2010 46.08 46.80 45.97 46.61 2,026,898 +0.80(+1.75%)
Jan 08, 2010 45.95 46.09 45.53 45.81 2,286,820 -0.24(-0.52%)
Jan 07, 2010 46.57 46.74 45.98 46.05 2,327,620 -0.70(-1.50%)
Jan 06, 2010 46.30 46.85 46.02 46.75 3,426,293 +0.50(+1.08%)
Jan 05, 2010 46.65 46.84 45.66 46.25 2,922,036 -0.52(-1.11%)
Jan 04, 2010 46.62 46.92 46.41 46.77 1,840,831 +0.32(+0.69%)
Dec 31, 2009 47.43 46.45 46.45 46.45 929,800 -1.04(-2.19%)
Dec 30, 2009 47.18 47.63 47.14 47.49 1,410,723 +0.19(+0.40%)
Dec 29, 2009 47.27 47.54 47.17 47.30 1,116,046 -0.01(-0.02%)
Dec 28, 2009 47.63 47.63 47.13 47.31 876,394 -0.15(-0.32%)
Dec 24, 2009 47.34 47.54 47.30 47.46 329,353 +0.13(+0.27%)
Dec 23, 2009 46.96 47.40 46.66 47.33 1,479,562 +0.45(+0.96%)
Dec 22, 2009 47.35 47.61 46.79 46.88 1,531,674 -0.62(-1.31%)
Dec 21, 2009 47.14 47.68 46.91 47.50 1,488,507 +0.63(+1.34%)
Dec 18, 2009 46.77 47.47 46.57 46.87 3,262,190 +0.10(+0.21%)
Dec 17, 2009 46.30 46.87 46.02 46.77 2,472,723 +0.21(+0.45%)
Dec 16, 2009 46.75 46.90 46.34 46.56 3,149,383 -0.68(-1.44%)
Dec 15, 2009 47.02 47.34 46.82 47.24 1,946,780 -0.04(-0.08%)
Dec 14, 2009 47.12 47.34 46.98 47.28 2,157,787 +0.59(+1.26%)
Dec 11, 2009 46.15 46.84 46.00 46.69 2,355,563 +0.87(+1.90%)
Dec 10, 2009 44.99 45.87 44.99 45.82 2,267,491 +1.01(+2.25%)
Dec 09, 2009 44.52 44.85 44.37 44.81 1,995,123 +0.41(+0.92%)
Dec 08, 2009 44.68 44.85 44.26 44.40 1,797,955 -0.50(-1.11%)
Dec 07, 2009 44.66 45.15 44.36 44.90 2,587,356 +0.30(+0.67%)
Dec 04, 2009 44.71 45.44 43.91 44.60 4,268,662 -0.32(-0.71%)
Dec 03, 2009 44.46 45.32 44.04 44.92 3,094,575 +1.02(+2.32%)
Dec 02, 2009 43.57 44.03 43.33 43.90 2,515,872 +0.45(+1.04%)
Dec 01, 2009 43.33 43.56 43.23 43.45 2,384,089 +0.37(+0.86%)
Nov 30, 2009 42.60 43.16 42.40 43.08 2,469,340 +0.47(+1.10%)
Nov 27, 2009 42.70 43.06 42.10 42.61 779,894 -0.55(-1.27%)
Nov 25, 2009 42.52 43.25 42.15 43.16 2,026,363 +0.76(+1.79%)
Nov 24, 2009 42.12 42.41 41.93 42.40 2,349,766 +0.29(+0.69%)
Nov 23, 2009 42.11 42.64 41.95 42.11 2,836,168 +0.16(+0.38%)
Nov 20, 2009 42.16 42.31 41.91 41.95 2,281,857 -0.10(-0.24%)
Nov 19, 2009 42.52 42.71 41.82 42.05 1,626,377 -0.63(-1.48%)
Nov 18, 2009 42.56 42.86 42.50 42.68 1,567,066 +0.03(+0.07%)
Nov 17, 2009 42.57 42.73 42.26 42.65 1,681,046 +0.08(+0.19%)
Nov 16, 2009 42.36 42.73 42.20 42.57 2,275,960 +0.50(+1.19%)
Nov 13, 2009 41.86 42.41 41.65 42.07 2,433,987 +0.43(+1.03%)
Nov 12, 2009 42.72 42.85 41.57 41.64 3,732,627 -1.17(-2.73%)
Nov 11, 2009 43.43 43.45 42.73 42.81 1,697,455 -0.42(-0.97%)
Nov 10, 2009 43.09 43.39 43.01 43.23 1,936,372 +0.01(+0.02%)
Nov 09, 2009 42.56 43.24 42.46 43.22 1,999,922 +0.83(+1.96%)
Nov 06, 2009 42.37 42.83 42.17 42.39 1,676,543 +0.02(+0.05%)
Nov 05, 2009 42.15 42.73 42.11 42.37 1,518,233 +0.37(+0.88%)
Nov 04, 2009 41.69 42.67 41.65 42.00 2,536,648 -0.04(-0.10%)
Nov 03, 2009 42.31 42.65 41.94 42.04 2,423,705 -0.41(-0.97%)
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.