Skip to main content

FirstEnergy Corp (NY: FE )

43.49 -0.20 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 18.93 19.09 18.85 18.87 6,844,934 -0.13(-0.71%)
Nov 29, 2010 18.90 19.04 18.82 19.00 4,017,120 +0.07(+0.37%)
Nov 26, 2010 18.94 19.13 18.87 18.93 2,310,022 -0.06(-0.34%)
Nov 24, 2010 19.13 18.99 18.99 18.99 6,434,099 -0.03(-0.14%)
Nov 23, 2010 19.25 19.25 18.96 19.02 5,832,913 -0.30(-1.53%)
Nov 22, 2010 19.35 19.38 19.09 19.32 5,342,713 -0.16(-0.83%)
Nov 19, 2010 19.31 19.48 19.12 19.48 6,086,784 +0.12(+0.61%)
Nov 18, 2010 19.40 19.41 19.21 19.36 5,296,757 +0.18(+0.92%)
Nov 17, 2010 18.97 19.22 18.96 19.18 5,594,349 +0.28(+1.51%)
Nov 16, 2010 19.04 19.05 18.81 18.90 6,751,268 -0.30(-1.54%)
Nov 15, 2010 19.14 19.25 19.07 19.19 4,453,575 +0.19(+0.99%)
Nov 12, 2010 19.15 19.16 18.90 19.01 4,703,724 -0.18(-0.92%)
Nov 11, 2010 19.06 19.25 19.06 19.18 5,886,919 +0.02(+0.11%)
Nov 10, 2010 19.49 19.49 19.08 19.16 6,247,028 -0.25(-1.30%)
Nov 09, 2010 19.43 19.71 19.34 19.41 5,914,414 +0.11(+0.56%)
Nov 08, 2010 19.19 19.39 19.19 19.31 5,479,798 +0.02(+0.11%)
Nov 05, 2010 19.39 19.40 19.27 19.28 6,440,426 -0.03(-0.17%)
Nov 04, 2010 19.47 19.48 19.23 19.32 9,727,099 +0.04(+0.22%)
Nov 03, 2010 19.58 19.59 19.12 19.27 8,434,307 -0.23(-1.18%)
Nov 02, 2010 19.20 19.55 19.17 19.51 8,103,675 +0.41(+2.16%)
Nov 01, 2010 19.33 19.37 19.00 19.09 5,258,471 -0.13(-0.69%)
Oct 29, 2010 19.15 19.26 19.05 19.22 4,766,904 +0.08(+0.41%)
Oct 28, 2010 19.29 19.36 18.99 19.15 8,299,934 -0.05(-0.25%)
Oct 27, 2010 19.21 19.23 19.07 19.19 8,145,212 -0.46(-2.34%)
Oct 25, 2010 19.92 20.07 19.62 19.65 15,529,819 -0.21(-1.04%)
Oct 22, 2010 20.93 20.93 19.74 19.86 30,772,430 -0.96(-4.60%)
Oct 21, 2010 21.06 21.18 20.74 20.82 9,224,552 -0.18(-0.86%)
Oct 20, 2010 20.97 21.24 20.86 21.00 6,406,639 +0.13(+0.61%)
Oct 19, 2010 20.72 21.04 20.71 20.87 5,534,822 +0.00(+0.00%)
Oct 18, 2010 20.60 20.90 20.59 20.87 11,215,022 +0.26(+1.28%)
Oct 15, 2010 20.62 20.64 20.38 20.61 5,293,805 +0.15(+0.72%)
Oct 14, 2010 20.58 20.64 20.32 20.46 4,691,876 -0.13(-0.62%)
Oct 13, 2010 20.45 20.60 20.29 20.58 6,473,757 +0.29(+1.41%)
Oct 12, 2010 20.35 20.56 20.22 20.30 10,814,536 -0.05(-0.23%)
Oct 11, 2010 20.35 20.43 20.29 20.35 3,289,479 -0.02(-0.08%)
Oct 08, 2010 20.36 20.42 20.23 20.36 6,223,137 +0.01(+0.03%)
Oct 07, 2010 20.48 20.53 20.25 20.36 4,634,695 -0.08(-0.41%)
Oct 06, 2010 20.60 20.63 20.26 20.44 6,386,729 -0.11(-0.52%)
Oct 05, 2010 20.61 20.71 20.54 20.55 8,764,126 +0.13(+0.65%)
Oct 04, 2010 20.52 20.65 20.30 20.42 4,223,770 -0.17(-0.82%)
Oct 01, 2010 20.58 20.63 20.36 20.58 6,014,005 +0.19(+0.92%)
Sep 30, 2010 20.40 20.58 20.30 20.40 5,048,555 -0.00(-0.01%)
Sep 29, 2010 20.28 20.45 20.12 20.40 4,678,176 +0.11(+0.52%)
Sep 28, 2010 20.38 20.42 20.12 20.29 5,752,760 -0.03(-0.16%)
Sep 27, 2010 20.21 20.51 20.15 20.33 6,987,433 +0.16(+0.79%)
Sep 24, 2010 19.99 20.21 19.91 20.17 6,175,660 +0.38(+1.90%)
Sep 23, 2010 19.79 20.03 19.56 19.79 474 +0.17(+0.86%)
Sep 22, 2010 19.34 19.73 19.33 19.62 6,498,326 +0.34(+1.78%)
Sep 21, 2010 19.40 19.47 19.25 19.28 5,250,200 -0.16(-0.82%)
Sep 20, 2010 19.27 19.51 19.19 19.44 4,608,619 +0.22(+1.13%)
Sep 17, 2010 19.22 19.38 19.12 19.22 6,897,290 -0.12(-0.60%)
Sep 15, 2010 19.42 19.46 19.19 19.34 8,441,741 -0.10(-0.49%)
Sep 14, 2010 19.61 19.64 19.40 19.43 23,135 -0.33(-1.69%)
Sep 13, 2010 19.91 19.96 19.75 19.76 3,158,303 -0.03(-0.16%)
Sep 10, 2010 19.85 19.93 19.71 19.80 4,017,472 -0.11(-0.53%)
Sep 09, 2010 19.95 20.03 19.84 19.90 3,972,876 +0.12(+0.62%)
Sep 08, 2010 19.85 19.96 19.74 19.78 3,611,282 -0.03(-0.16%)
Sep 07, 2010 19.94 20.18 19.80 19.81 614 -0.19(-0.93%)
Sep 03, 2010 19.91 20.01 19.71 20.00 4,032,669 +0.17(+0.85%)
Sep 02, 2010 19.92 19.92 19.62 19.83 93,111 +0.01(+0.03%)
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.