Skip to main content

FirstEnergy Corp (NY: FE )

38.62 +0.16 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 20.73 20.79 20.15 20.36 5,474,247 -0.40(-1.95%)
Jun 29, 2009 20.35 20.85 20.29 20.77 3,883,057 +0.07(+0.33%)
Jun 26, 2009 20.74 20.77 20.53 20.70 4,411,915 -0.05(-0.25%)
Jun 25, 2009 20.28 20.85 20.22 20.75 5,907,856 +0.59(+2.92%)
Jun 24, 2009 20.06 20.29 19.97 20.16 4,685,897 +0.18(+0.89%)
Jun 23, 2009 20.23 20.31 19.81 19.99 3,949,814 -0.27(-1.32%)
Jun 22, 2009 20.08 20.62 20.08 20.25 4,842,746 -0.02(-0.10%)
Jun 19, 2009 20.73 20.75 20.15 20.27 6,203,878 -0.33(-1.61%)
Jun 18, 2009 20.40 20.74 20.31 20.61 5,376,957 +0.28(+1.40%)
Jun 17, 2009 20.57 20.80 20.24 20.32 5,410,027 -0.29(-1.40%)
Jun 16, 2009 20.78 21.00 20.47 20.61 4,629,884 -0.10(-0.48%)
Jun 15, 2009 21.19 21.55 20.64 20.71 6,434,821 -0.56(-2.64%)
Jun 12, 2009 20.50 21.34 20.26 21.27 7,841,228 +0.73(+3.56%)
Jun 11, 2009 20.05 20.87 20.05 20.54 7,396,312 +0.48(+2.38%)
Jun 10, 2009 19.99 20.20 19.76 20.06 5,403,998 +0.22(+1.09%)
Jun 09, 2009 20.20 20.25 19.80 19.85 4,996,803 -0.29(-1.46%)
Jun 08, 2009 20.15 20.30 19.88 20.14 5,421,880 -0.42(-2.04%)
Jun 05, 2009 20.92 21.04 20.42 20.56 5,617,639 -0.15(-0.74%)
Jun 04, 2009 20.76 20.88 20.45 20.72 6,760,444 +0.03(+0.13%)
Jun 03, 2009 21.55 21.58 20.24 20.69 11,973,939 +0.42(+2.05%)
Jun 02, 2009 20.30 20.61 20.10 20.27 9,735,960 -0.39(-1.88%)
Jun 01, 2009 20.04 20.70 19.95 20.66 5,945,060 +0.80(+4.05%)
May 29, 2009 19.91 20.05 19.54 19.86 6,201,111 +0.01(+0.05%)
May 28, 2009 19.78 20.03 19.49 19.85 3,822,359 +0.27(+1.40%)
May 27, 2009 19.96 20.00 19.51 19.58 5,843,954 -0.34(-1.72%)
May 26, 2009 19.47 20.06 19.28 19.92 7,597,189 +0.47(+2.43%)
May 22, 2009 19.55 19.74 19.42 19.44 5,417,349 -0.10(-0.51%)
May 21, 2009 19.44 19.75 19.39 19.54 9,464,876 -0.09(-0.45%)
May 20, 2009 19.88 19.88 19.52 19.63 8,363,991 +0.02(+0.11%)
May 19, 2009 19.16 19.75 19.16 19.61 8,735,447 +0.43(+2.22%)
May 18, 2009 19.34 19.34 19.04 19.19 10,487,208 +0.02(+0.11%)
May 15, 2009 21.20 19.31 18.53 19.17 23,405,580 -2.03(-9.59%)
May 14, 2009 21.68 21.76 21.08 21.20 6,246,866 -0.40(-1.87%)
May 13, 2009 21.93 22.30 21.58 21.60 3,819,687 -0.56(-2.54%)
May 12, 2009 22.05 22.22 21.76 22.17 3,086,709 +0.27(+1.22%)
May 11, 2009 22.11 22.22 21.72 21.90 4,229,710 -0.43(-1.91%)
May 08, 2009 22.25 22.75 21.67 22.32 4,894,217 +0.34(+1.53%)
May 07, 2009 21.79 22.25 21.61 21.99 7,032,112 +0.19(+0.89%)
May 06, 2009 22.14 22.28 21.40 21.79 8,534,682 -0.28(-1.29%)
May 05, 2009 22.39 22.42 21.88 22.08 4,856,955 -0.49(-2.19%)
May 04, 2009 22.59 22.63 21.97 22.57 3,985,525 +0.30(+1.35%)
May 01, 2009 21.55 22.28 21.48 22.27 4,580,228 +0.78(+3.62%)
Apr 30, 2009 21.48 21.72 21.13 21.49 7,285,087 +0.22(+1.01%)
Apr 29, 2009 21.17 21.28 21.00 21.28 2,864,015 +0.21(+0.97%)
Apr 28, 2009 21.14 21.27 20.89 21.07 2,549,408 -0.22(-1.01%)
Apr 27, 2009 20.94 21.37 20.82 21.29 4,271,391 +0.25(+1.17%)
Apr 24, 2009 21.22 21.22 20.85 21.04 3,739,867 +0.03(+0.15%)
Apr 23, 2009 20.63 21.07 20.55 21.01 3,553,263 +0.32(+1.52%)
Apr 22, 2009 20.45 21.07 20.23 20.69 4,681,553 +0.02(+0.08%)
Apr 21, 2009 20.45 20.94 20.45 20.68 3,344,300 +0.18(+0.90%)
Apr 20, 2009 20.95 20.95 20.45 20.50 2,959,855 -0.61(-2.89%)
Apr 17, 2009 21.25 21.37 20.99 21.10 3,852,966 -0.14(-0.64%)
Apr 16, 2009 20.95 21.29 20.54 21.24 4,747,979 +0.44(+2.12%)
Apr 15, 2009 20.35 20.84 20.27 20.80 3,730,518 +0.53(+2.59%)
Apr 14, 2009 20.65 20.77 20.26 20.27 3,232,510 -0.52(-2.50%)
Apr 13, 2009 21.02 21.02 20.67 20.79 1,836,737 -0.34(-1.59%)
Apr 09, 2009 21.37 21.56 20.86 21.13 5,008,930 +0.16(+0.75%)
Apr 08, 2009 20.26 21.01 20.13 20.97 4,935,949 +0.75(+3.72%)
Apr 07, 2009 20.08 20.45 19.82 20.22 4,543,781 -0.08(-0.39%)
Apr 06, 2009 20.51 20.79 20.19 20.30 3,820,300 -0.43(-2.05%)
Apr 03, 2009 20.80 20.99 20.52 20.73 3,104,815 -0.02(-0.08%)
Apr 02, 2009 20.74 21.06 20.40 20.74 6,578,022 +0.37(+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.