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 30, 2011 25.82 25.91 25.41 25.43 2,920,790 -0.48(-1.84%)
Dec 29, 2011 25.73 25.92 25.71 25.91 2,416,007 +0.21(+0.83%)
Dec 28, 2011 25.76 25.83 25.66 25.69 2,855,325 -0.04(-0.16%)
Dec 27, 2011 25.49 25.80 25.48 25.73 2,211,103 +0.26(+1.01%)
Dec 23, 2011 25.55 25.71 25.45 25.48 3,126,076 +0.04(+0.16%)
Dec 21, 2011 24.98 25.50 24.95 25.44 4,898,480 +0.54(+2.17%)
Dec 20, 2011 24.67 24.94 24.59 24.90 4,984,814 +0.51(+2.10%)
Dec 19, 2011 25.07 25.18 24.31 24.39 6,143,778 -0.55(-2.19%)
Dec 16, 2011 25.49 25.54 24.86 24.93 10,471,901 -0.51(-1.99%)
Dec 15, 2011 25.37 25.55 25.25 25.44 3,466,757 +0.22(+0.89%)
Dec 14, 2011 25.53 25.58 25.17 25.21 4,212,810 -0.33(-1.28%)
Dec 13, 2011 25.46 25.72 25.34 25.54 4,254,784 +0.19(+0.75%)
Dec 12, 2011 25.60 25.67 25.12 25.35 3,585,110 -0.35(-1.36%)
Dec 09, 2011 25.57 25.74 25.36 25.70 3,230,466 +0.21(+0.81%)
Dec 08, 2011 25.91 25.98 25.44 25.49 3,826,592 -0.46(-1.77%)
Dec 07, 2011 25.83 26.04 25.71 25.95 3,647,517 +0.10(+0.38%)
Dec 06, 2011 25.73 25.97 25.68 25.86 2,880,184 +0.24(+0.92%)
Dec 05, 2011 25.69 25.97 25.45 25.62 3,229,945 +0.20(+0.77%)
Dec 02, 2011 25.83 25.86 25.40 25.42 4,849,563 -0.23(-0.90%)
Dec 01, 2011 25.55 25.76 25.36 25.65 3,564,413 +0.13(+0.49%)
Nov 30, 2011 25.55 25.72 25.26 25.53 6,211,053 +0.71(+2.84%)
Nov 29, 2011 24.59 24.86 24.58 24.82 3,915,189 +0.28(+1.15%)
Nov 28, 2011 24.59 24.76 24.40 24.54 4,734,046 +0.46(+1.93%)
Nov 25, 2011 24.02 24.22 24.00 24.08 1,562,737 +0.05(+0.19%)
Nov 23, 2011 24.37 24.37 23.85 24.03 4,550,980 -0.48(-1.94%)
Nov 22, 2011 24.98 25.01 24.49 24.51 4,570,757 -0.49(-1.95%)
Nov 21, 2011 25.22 25.22 24.90 24.99 4,265,294 -0.42(-1.67%)
Nov 18, 2011 25.37 25.59 25.29 25.42 3,767,141 +0.24(+0.93%)
Nov 17, 2011 25.69 25.72 25.07 25.18 6,241,966 -0.51(-1.99%)
Nov 16, 2011 25.80 26.00 25.67 25.69 4,466,036 -0.43(-1.65%)
Nov 15, 2011 25.67 26.19 25.67 26.12 3,820,555 +0.45(+1.77%)
Nov 14, 2011 25.96 25.99 25.65 25.67 8,225,866 -0.42(-1.61%)
Nov 11, 2011 25.84 26.13 25.84 26.09 2,933,623 +0.40(+1.56%)
Nov 10, 2011 26.07 26.07 25.62 25.69 4,305,924 +0.01(+0.02%)
Nov 09, 2011 26.08 26.10 25.61 25.68 3,906,274 -0.72(-2.74%)
Nov 08, 2011 26.19 26.41 25.93 26.41 3,541,244 +0.19(+0.72%)
Nov 07, 2011 26.14 26.23 25.88 26.22 2,446,972 +0.09(+0.35%)
Nov 04, 2011 26.17 26.25 25.67 26.12 4,031,822 -0.14(-0.55%)
Nov 03, 2011 25.87 26.37 25.80 26.27 5,198,244 +0.31(+1.19%)
Nov 02, 2011 25.83 26.15 25.76 25.96 6,861,665 +0.45(+1.78%)
Nov 01, 2011 25.18 25.75 24.95 25.50 6,461,749 +0.01(+0.02%)
Oct 31, 2011 25.47 25.94 25.45 25.50 5,247,939 -0.26(-0.99%)
Oct 28, 2011 25.83 25.83 25.36 25.75 5,772,042 -0.12(-0.46%)
Oct 27, 2011 25.85 26.07 25.72 25.87 5,561,702 +0.55(+2.17%)
Oct 26, 2011 25.75 25.85 25.27 25.32 5,648,956 -0.15(-0.60%)
Oct 25, 2011 25.73 25.83 25.45 25.48 3,951,096 -0.37(-1.45%)
Oct 24, 2011 25.95 26.07 25.75 25.85 17,558,552 -0.16(-0.61%)
Oct 21, 2011 25.69 26.03 25.67 26.01 18,002,982 +0.45(+1.78%)
Oct 20, 2011 25.60 25.75 25.37 25.56 16,462,353 +0.00(+0.00%)
Oct 19, 2011 25.11 25.70 25.11 25.56 6,137,412 +0.43(+1.69%)
Oct 18, 2011 25.04 25.24 24.75 25.13 3,666,375 +0.13(+0.52%)
Oct 17, 2011 25.11 25.28 24.93 25.00 3,363,182 -0.12(-0.50%)
Oct 14, 2011 24.99 25.23 24.86 25.12 4,084,810 +0.31(+1.23%)
Oct 13, 2011 25.36 25.36 24.26 24.82 12,291,232 -0.73(-2.84%)
Oct 12, 2011 25.52 25.77 25.33 25.54 2,877,585 +0.09(+0.33%)
Oct 11, 2011 25.65 25.65 25.30 25.46 3,796,733 -0.25(-0.97%)
Oct 10, 2011 25.46 25.72 25.37 25.71 2,783,160 +0.59(+2.35%)
Oct 07, 2011 24.90 25.35 24.85 25.12 4,701,584 +0.34(+1.37%)
Oct 06, 2011 24.55 24.79 24.51 24.78 5,734,600 +0.16(+0.67%)
Oct 05, 2011 24.88 24.96 24.27 24.61 5,717,451 -0.12(-0.50%)
Oct 04, 2011 24.56 24.78 23.96 24.74 5,825,361 +0.01(+0.02%)
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.