Skip to main content

FirstEnergy Corp (NY: FE )

43.30 -0.19 (-0.44%)
Streaming Delayed Price Updated: 9:36 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2007 32.56 33.38 32.56 33.20 4,144,443 +0.42(+1.27%)
Nov 30, 2007 32.70 33.16 32.54 32.78 4,956,719 +0.40(+1.23%)
Nov 29, 2007 32.29 32.63 32.28 32.38 3,154,534 +0.01(+0.04%)
Nov 28, 2007 32.68 32.68 32.02 32.37 4,721,928 +0.00(+0.00%)
Nov 27, 2007 32.59 32.65 32.05 32.37 3,508,780 +0.01(+0.04%)
Nov 26, 2007 32.39 32.83 32.29 32.36 3,996,296 -0.10(-0.29%)
Nov 23, 2007 32.84 32.94 32.23 32.45 1,209,899 -0.15(-0.45%)
Nov 21, 2007 32.56 32.99 32.49 32.60 3,331,039 -0.09(-0.28%)
Nov 20, 2007 32.37 32.88 32.26 32.69 5,142,490 +0.30(+0.93%)
Nov 19, 2007 32.12 32.62 32.12 32.39 3,904,421 +0.04(+0.12%)
Nov 16, 2007 32.42 32.55 31.93 32.35 3,189,275 +0.16(+0.51%)
Nov 15, 2007 31.84 32.39 31.84 32.19 3,509,023 +0.15(+0.48%)
Nov 14, 2007 32.24 32.42 32.00 32.04 3,523,243 -0.16(-0.49%)
Nov 13, 2007 32.14 32.25 31.71 32.19 3,647,267 +0.26(+0.82%)
Nov 12, 2007 32.26 32.50 31.82 31.93 4,778,945 -0.36(-1.11%)
Nov 09, 2007 31.91 32.58 31.85 32.29 3,928,188 +0.01(+0.04%)
Nov 08, 2007 31.95 32.44 31.89 32.27 4,688,132 +0.30(+0.93%)
Nov 07, 2007 32.20 32.51 31.96 31.98 5,029,081 -0.58(-1.78%)
Nov 06, 2007 33.30 33.30 32.33 32.56 4,250,649 -0.51(-1.53%)
Nov 05, 2007 32.79 33.35 32.55 33.06 2,338,359 +0.00(+0.00%)
Nov 02, 2007 32.93 33.29 32.70 33.06 2,966,350 +0.19(+0.58%)
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.