Skip to main content

FirstEnergy Corp (NY: FE )

38.62 +0.16 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 28.59 28.22 28.43 5,265,792 -0.22(-0.77%)
Jun 28, 2018 28.81 29.06 28.50 28.65 5,466,336 -0.22(-0.77%)
Jun 27, 2018 28.53 28.94 28.42 28.87 6,570,909 +0.32(+1.14%)
Jun 26, 2018 28.62 28.91 28.50 28.55 4,489,812 -0.11(-0.39%)
Jun 25, 2018 27.88 28.73 27.85 28.66 7,682,251 +0.88(+3.16%)
Jun 22, 2018 27.83 27.99 27.73 27.78 5,050,487 -0.05(-0.17%)
Jun 21, 2018 27.71 27.98 27.62 27.83 3,281,944 +0.21(+0.75%)
Jun 20, 2018 27.72 27.80 27.49 27.62 3,493,802 -0.02(-0.09%)
Jun 19, 2018 27.54 27.82 27.43 27.65 4,469,641 +0.14(+0.52%)
Jun 18, 2018 27.40 27.70 27.32 27.51 5,202,740 +0.03(+0.12%)
Jun 15, 2018 27.13 27.13 27.47 10,848,273 +0.34(+1.25%)
Jun 14, 2018 26.68 27.19 26.61 27.13 7,472,919 +0.51(+1.90%)
Jun 13, 2018 26.42 26.79 26.30 26.63 6,216,154 +0.25(+0.93%)
Jun 12, 2018 26.10 26.47 26.10 26.38 3,807,337 +0.28(+1.06%)
Jun 11, 2018 26.40 26.50 26.07 26.10 3,252,601 -0.28(-1.05%)
Jun 08, 2018 26.44 26.51 26.31 26.38 3,654,597 -0.02(-0.06%)
Jun 07, 2018 26.23 26.65 26.16 26.40 3,463,046 +0.13(+0.51%)
Jun 06, 2018 26.14 26.26 4,156,909 -0.61(-2.27%)
Jun 05, 2018 26.81 27.08 26.77 26.87 5,759,081 +0.09(+0.35%)
Jun 04, 2018 27.16 27.24 26.70 26.78 2,735,121 -0.30(-1.11%)
Jun 01, 2018 27.25 27.31 26.79 27.08 3,480,700 -0.17(-0.64%)
May 31, 2018 27.09 27.51 27.00 27.25 9,777,643 +0.15(+0.55%)
May 30, 2018 26.86 27.24 26.71 27.10 3,428,186 +0.13(+0.50%)
May 29, 2018 26.99 27.10 26.68 26.97 4,880,759 -0.03(-0.12%)
May 25, 2018 27.00 27.00 27.00 0 +0.13(+0.47%)
May 24, 2018 26.85 27.05 26.75 26.87 4,906,108 +0.07(+0.27%)
May 23, 2018 26.62 26.90 26.53 26.80 4,392,855 +0.23(+0.86%)
May 22, 2018 26.40 26.61 26.29 26.57 4,498,529 +0.11(+0.42%)
May 21, 2018 26.33 26.48 26.18 26.46 5,475,289 +0.19(+0.72%)
May 18, 2018 26.31 26.51 26.07 26.27 4,309,744 -0.06(-0.21%)
May 17, 2018 26.63 26.67 26.26 26.33 4,869,770 -0.33(-1.25%)
May 16, 2018 26.68 26.74 26.45 26.66 5,728,129 +0.03(+0.12%)
May 15, 2018 26.58 26.73 26.26 26.63 3,986,234 -0.09(-0.36%)
May 14, 2018 26.95 26.99 26.59 26.72 4,973,397 -0.25(-0.91%)
May 11, 2018 26.88 27.05 26.77 26.97 2,473,672 +0.12(+0.44%)
May 10, 2018 26.67 26.93 26.59 26.85 3,629,702 +0.31(+1.16%)
May 09, 2018 26.33 26.54 26.27 26.54 6,256,337 +0.22(+0.84%)
May 08, 2018 26.90 26.95 26.19 26.32 9,194,821 -0.70(-2.61%)
May 07, 2018 27.28 27.43 26.96 27.02 6,219,415 +0.02(+0.06%)
May 04, 2018 26.59 27.09 26.55 27.01 5,034,310 +0.47(+1.76%)
May 03, 2018 26.56 26.67 26.16 26.54 5,191,541 -0.10(-0.38%)
May 02, 2018 26.54 26.78 26.46 26.64 5,367,979 +0.10(+0.38%)
May 01, 2018 26.82 26.95 26.45 26.54 4,790,760 -0.41(-1.51%)
Apr 30, 2018 27.31 27.31 26.83 26.95 7,318,161 +0.08(+0.29%)
Apr 27, 2018 26.82 27.02 26.74 26.87 4,923,532 +0.01(+0.03%)
Apr 26, 2018 26.77 26.89 26.53 26.86 7,124,360 +0.10(+0.38%)
Apr 25, 2018 26.83 26.86 26.37 26.76 7,480,810 -0.10(-0.38%)
Apr 24, 2018 27.22 27.24 26.77 26.86 10,776,973 -0.16(-0.61%)
Apr 23, 2018 26.99 27.86 26.77 27.02 8,750,055 +0.05(+0.17%)
Apr 20, 2018 27.37 27.39 26.94 26.98 5,401,556 -0.34(-1.23%)
Apr 19, 2018 27.47 27.61 27.14 27.31 4,521,024 -0.18(-0.66%)
Apr 18, 2018 27.56 27.82 27.47 27.49 4,301,213 +0.03(+0.11%)
Apr 17, 2018 27.22 27.55 27.13 27.46 5,060,572 +0.35(+1.30%)
Apr 16, 2018 27.05 27.24 26.96 27.11 6,537,693 +0.16(+0.58%)
Apr 13, 2018 26.79 27.10 26.73 26.95 4,029,653 +0.25(+0.94%)
Apr 12, 2018 27.03 27.14 26.62 26.70 3,843,526 -0.32(-1.19%)
Apr 11, 2018 26.90 27.11 26.77 27.02 3,645,240 +0.09(+0.32%)
Apr 10, 2018 26.89 26.99 26.78 26.94 4,739,753 +0.20(+0.73%)
Apr 09, 2018 26.79 26.95 26.57 26.74 3,413,631 -0.05(-0.18%)
Apr 06, 2018 26.88 27.08 26.69 26.79 5,003,190 -0.12(-0.44%)
Apr 05, 2018 26.77 26.95 26.35 26.91 5,748,156 +0.13(+0.50%)
Apr 04, 2018 26.52 26.86 26.37 26.77 5,050,998 +0.12(+0.44%)
Apr 03, 2018 26.45 26.76 26.24 26.66 4,173,587 +0.13(+0.50%)
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.