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 (%)
Dec 31, 2008 23.06 23.58 22.87 23.45 3,391,094 +0.52(+2.25%)
Dec 30, 2008 22.69 23.10 22.58 22.94 3,231,402 +0.42(+1.89%)
Dec 29, 2008 22.34 22.57 22.18 22.51 3,274,767 +0.34(+1.52%)
Dec 26, 2008 22.31 22.46 22.02 22.17 1,514,416 +0.00(+0.02%)
Dec 24, 2008 22.30 22.31 21.63 22.17 1,357,061 -0.03(-0.13%)
Dec 23, 2008 23.18 23.47 22.12 22.20 5,183,480 -1.50(-6.34%)
Dec 22, 2008 24.13 24.22 23.27 23.70 5,429,252 -0.43(-1.78%)
Dec 19, 2008 25.34 25.45 24.03 24.13 9,951,684 -1.18(-4.65%)
Dec 18, 2008 25.51 26.17 25.03 25.31 6,215,549 -0.03(-0.13%)
Dec 17, 2008 25.87 25.88 24.90 25.34 5,258,777 -0.78(-2.99%)
Dec 16, 2008 25.81 26.32 25.42 26.12 7,661,509 +0.49(+1.92%)
Dec 15, 2008 26.07 26.42 25.31 25.63 4,328,484 -0.50(-1.92%)
Dec 12, 2008 25.74 26.13 25.42 26.13 4,458,763 -0.26(-0.99%)
Dec 11, 2008 26.36 27.24 26.21 26.39 2,893,920 -0.09(-0.33%)
Dec 10, 2008 26.38 27.08 26.17 26.48 3,381,262 +0.28(+1.07%)
Dec 09, 2008 26.77 27.12 26.06 26.20 2,883,234 -0.76(-2.81%)
Dec 08, 2008 26.98 27.43 26.50 26.96 3,323,049 +0.60(+2.29%)
Dec 05, 2008 25.62 26.51 24.72 26.36 5,143,615 +0.36(+1.37%)
Dec 04, 2008 27.23 27.67 25.59 26.00 4,218,965 -1.50(-5.46%)
Dec 03, 2008 27.02 27.61 26.44 27.50 4,650,963 +0.46(+1.71%)
Dec 02, 2008 26.94 27.18 26.20 27.04 5,058,915 +0.54(+2.04%)
Dec 01, 2008 27.51 28.15 26.50 26.50 4,998,764 -1.79(-6.32%)
Nov 28, 2008 27.83 28.48 27.65 28.28 1,695,878 +0.53(+1.90%)
Nov 26, 2008 27.38 27.94 26.91 27.76 4,010,891 +0.00(+0.02%)
Nov 25, 2008 27.74 28.48 26.98 27.75 7,473,380 +0.58(+2.15%)
Nov 24, 2008 27.90 28.01 26.75 27.17 6,500,734 -0.27(-0.97%)
Nov 21, 2008 25.32 27.46 24.48 27.43 10,627,491 +2.66(+10.74%)
Nov 20, 2008 25.40 26.91 24.34 24.77 6,290,477 -0.87(-3.41%)
Nov 19, 2008 25.94 27.23 25.61 25.65 5,049,787 -0.42(-1.63%)
Nov 18, 2008 25.68 26.61 25.19 26.07 5,633,321 +0.20(+0.78%)
Nov 17, 2008 25.15 26.87 25.01 25.87 4,653,618 +0.40(+1.57%)
Nov 14, 2008 26.11 26.80 25.09 25.47 0 -1.41(-5.25%)
Nov 13, 2008 25.37 26.88 24.89 26.88 9,399,707 +1.70(+6.77%)
Nov 12, 2008 25.56 25.78 24.92 25.17 4,596,504 -0.44(-1.72%)
Nov 11, 2008 25.37 26.24 24.65 25.61 3,006,513 +0.03(+0.13%)
Nov 10, 2008 26.90 27.16 25.13 25.58 3,087,315 -0.85(-3.22%)
Nov 07, 2008 25.93 26.51 25.46 26.43 5,207,234 +0.63(+2.45%)
Nov 06, 2008 25.75 26.20 24.96 25.80 5,938,995 +0.04(+0.17%)
Nov 05, 2008 27.21 27.76 25.33 25.75 6,187,955 -1.58(-5.78%)
Nov 04, 2008 26.11 27.80 26.06 27.33 6,326,189 +1.89(+7.42%)
Nov 03, 2008 25.03 25.93 24.83 25.44 4,546,987 +0.50(+2.01%)
Oct 31, 2008 26.02 26.26 24.57 24.94 6,621,695 -1.27(-4.84%)
Oct 30, 2008 25.39 26.53 25.39 26.21 5,134,486 +1.50(+6.08%)
Oct 29, 2008 25.15 25.99 24.57 24.71 4,695,866 -0.40(-1.60%)
Oct 28, 2008 22.68 25.15 22.26 25.11 4,523,559 +2.98(+13.46%)
Oct 27, 2008 23.29 23.30 22.09 22.13 7,838,057 -1.39(-5.90%)
Oct 24, 2008 23.08 24.39 21.89 23.51 5,514,674 -1.13(-4.60%)
Oct 23, 2008 23.95 25.76 22.83 24.65 5,505,788 +1.06(+4.50%)
Oct 22, 2008 24.89 25.00 22.69 23.59 4,527,166 -1.90(-7.45%)
Oct 21, 2008 25.92 26.23 25.03 25.48 4,610,761 -0.70(-2.68%)
Oct 20, 2008 24.15 26.26 23.44 26.19 4,901,365 +2.29(+9.56%)
Oct 17, 2008 23.10 25.45 22.44 23.90 0 +0.37(+1.59%)
Oct 16, 2008 23.00 23.62 22.07 23.53 7,247,158 +0.50(+2.16%)
Oct 15, 2008 25.08 25.08 22.97 23.03 6,006,550 -2.61(-10.18%)
Oct 14, 2008 26.45 28.08 24.72 25.64 8,674,509 +0.07(+0.26%)
Oct 13, 2008 22.46 25.64 21.52 25.58 6,711,420 +3.84(+17.69%)
Oct 10, 2008 23.41 23.58 19.70 21.73 10,226,062 -2.47(-10.21%)
Oct 09, 2008 25.26 26.00 24.01 24.20 5,377,430 -1.14(-4.49%)
Oct 08, 2008 25.65 26.47 25.04 25.34 7,480,383 -0.72(-2.75%)
Oct 07, 2008 27.32 28.14 25.95 26.06 6,395,422 -1.03(-3.81%)
Oct 06, 2008 28.67 29.17 26.79 27.09 6,326,173 -2.08(-7.13%)
Oct 03, 2008 29.88 30.60 28.91 29.17 0 -0.33(-1.13%)
Oct 02, 2008 30.86 30.95 29.06 29.51 8,838,881 -1.57(-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.