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 (%)
Feb 29, 2008 33.18 33.34 32.18 32.32 5,613,139 -1.12(-3.36%)
Feb 28, 2008 33.39 33.47 32.90 33.44 3,231,411 +0.11(+0.34%)
Feb 27, 2008 34.07 34.12 33.24 33.33 3,316,259 -0.73(-2.13%)
Feb 26, 2008 33.95 34.10 33.49 34.05 3,989,733 -0.00(-0.01%)
Feb 25, 2008 33.76 34.10 33.40 34.06 3,817,115 +0.40(+1.18%)
Feb 22, 2008 33.46 33.71 33.06 33.66 2,816,072 +0.35(+1.06%)
Feb 21, 2008 34.02 34.03 33.24 33.31 2,293,479 -0.64(-1.89%)
Feb 20, 2008 33.66 33.99 33.51 33.95 2,519,202 -0.16(-0.48%)
Feb 19, 2008 34.45 34.50 33.91 34.11 2,492,133 -0.02(-0.06%)
Feb 18, 2008 33.83 34.13 33.57 34.13 0 +0.00(+0.00%)
Feb 15, 2008 33.83 34.13 33.57 34.13 2,111,114 +0.22(+0.66%)
Feb 14, 2008 34.21 34.58 33.78 33.90 2,603,282 -0.19(-0.56%)
Feb 13, 2008 34.18 34.52 33.84 34.10 3,514,379 +0.07(+0.21%)
Feb 12, 2008 33.59 34.18 33.53 34.02 4,157,964 +0.44(+1.30%)
Feb 11, 2008 33.38 33.73 33.23 33.59 2,673,912 +0.13(+0.40%)
Feb 08, 2008 33.41 33.81 33.27 33.46 2,741,493 -0.24(-0.71%)
Feb 07, 2008 33.38 33.81 33.04 33.69 4,738,789 +0.16(+0.48%)
Feb 06, 2008 33.65 34.10 33.39 33.53 3,504,922 +0.08(+0.23%)
Feb 05, 2008 34.27 34.60 33.46 33.46 4,598,206 -1.68(-4.79%)
Feb 04, 2008 34.51 35.45 34.51 35.14 4,749,547 +0.53(+1.52%)
Feb 01, 2008 34.38 34.61 33.87 34.61 5,404,175 +0.56(+1.64%)
Jan 31, 2008 32.99 34.27 31.98 34.05 4,338,290 +0.90(+2.73%)
Jan 30, 2008 34.05 34.05 33.06 33.15 4,518,410 -0.49(-1.46%)
Jan 29, 2008 33.37 34.27 33.30 33.64 5,622,344 +0.28(+0.85%)
Jan 28, 2008 32.88 33.46 32.77 33.36 4,583,819 +0.58(+1.78%)
Jan 25, 2008 33.59 33.66 32.66 32.78 5,407,003 -0.56(-1.68%)
Jan 24, 2008 34.53 34.61 33.20 33.34 4,286,862 -0.89(-2.61%)
Jan 23, 2008 31.89 34.29 30.81 34.23 8,347,808 +1.44(+4.40%)
Jan 22, 2008 33.54 33.69 32.32 32.79 8,657,062 -1.51(-4.41%)
Jan 21, 2008 34.92 35.33 33.85 34.30 0 +0.00(+0.00%)
Jan 18, 2008 34.92 35.33 33.85 34.30 9,099,519 -0.35(-1.01%)
Jan 17, 2008 36.28 36.32 34.60 34.65 6,174,110 -1.60(-4.42%)
Jan 16, 2008 36.84 37.31 36.17 36.25 6,076,956 -0.48(-1.31%)
Jan 15, 2008 36.41 37.41 36.34 36.73 5,593,099 -0.05(-0.14%)
Jan 14, 2008 36.97 37.52 36.65 36.78 3,290,256 +0.03(+0.08%)
Jan 11, 2008 36.95 37.26 36.72 36.75 5,543,262 -0.46(-1.25%)
Jan 10, 2008 36.27 37.51 36.20 37.22 6,087,784 +0.84(+2.30%)
Jan 09, 2008 35.84 36.54 35.52 36.38 4,722,403 +0.34(+0.96%)
Jan 08, 2008 37.20 37.54 35.97 36.04 9,470,969 -1.06(-2.85%)
Jan 07, 2008 35.62 37.20 35.62 37.09 8,233,578 +1.56(+4.39%)
Jan 04, 2008 34.63 35.88 34.58 35.54 6,822,168 +0.78(+2.26%)
Jan 03, 2008 34.43 35.20 34.41 34.75 2,587,557 +0.38(+1.10%)
Jan 02, 2008 34.48 35.04 34.22 34.37 3,399,848 -0.22(-0.62%)
Jan 01, 2008 34.97 35.30 34.59 34.59 0 +0.00(+0.00%)
Dec 31, 2007 34.97 35.30 34.59 34.59 1,948,226 -0.54(-1.54%)
Dec 28, 2007 34.84 35.31 34.84 35.13 1,995,239 +0.33(+0.96%)
Dec 27, 2007 35.16 35.33 34.75 34.79 1,804,956 -0.36(-1.03%)
Dec 26, 2007 35.33 35.50 35.12 35.16 1,643,819 -0.29(-0.82%)
Dec 24, 2007 35.62 35.85 35.10 35.45 2,101,945 -0.30(-0.83%)
Dec 21, 2007 35.55 35.85 35.42 35.75 3,721,399 +0.48(+1.37%)
Dec 20, 2007 35.47 35.71 34.83 35.26 2,175,729 -0.02(-0.07%)
Dec 19, 2007 35.39 35.79 35.25 35.29 3,095,204 -0.02(-0.07%)
Dec 18, 2007 34.65 35.37 34.61 35.31 2,832,304 +0.78(+2.26%)
Dec 17, 2007 34.62 34.87 34.42 34.53 3,330,412 -0.10(-0.29%)
Dec 14, 2007 34.88 35.10 34.62 34.63 2,463,480 -0.55(-1.58%)
Dec 13, 2007 34.64 35.28 34.64 35.19 3,651,306 +0.43(+1.24%)
Dec 12, 2007 35.24 35.24 34.51 34.76 4,069,059 +0.19(+0.54%)
Dec 11, 2007 35.33 35.54 34.54 34.57 2,702,170 -0.78(-2.20%)
Dec 10, 2007 35.48 35.51 35.08 35.35 2,784,941 +0.00(+0.00%)
Dec 07, 2007 34.86 35.46 34.76 35.35 4,301,075 +0.48(+1.39%)
Dec 06, 2007 34.46 34.99 34.02 34.87 4,116,846 +0.39(+1.12%)
Dec 05, 2007 34.05 34.54 33.86 34.48 3,666,824 +0.67(+1.99%)
Dec 04, 2007 33.20 34.03 32.93 33.80 4,633,380 +0.61(+1.83%)
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.