Skip to main content

FirstEnergy Corp (NY: FE )

43.49 -0.20 (-0.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 30.89 31.28 30.63 30.95 4,456,741 +0.23(+0.76%)
Jun 28, 2007 30.98 31.21 30.70 30.72 3,767,314 -0.26(-0.85%)
Jun 27, 2007 30.30 31.05 30.16 30.98 3,415,006 +0.43(+1.41%)
Jun 26, 2007 30.84 31.23 30.54 30.55 4,106,519 -0.15(-0.50%)
Jun 25, 2007 30.46 31.10 30.45 30.70 4,701,143 +0.31(+1.01%)
Jun 22, 2007 31.45 31.56 30.39 30.40 6,655,805 -0.44(-1.43%)
Jun 21, 2007 30.37 30.98 29.91 30.84 4,401,649 +0.47(+1.54%)
Jun 20, 2007 31.44 31.66 30.37 30.37 4,626,688 -1.04(-3.32%)
Jun 19, 2007 31.43 31.67 31.27 31.41 3,074,210 -0.01(-0.05%)
Jun 18, 2007 31.59 32.13 31.38 31.42 4,014,313 -0.56(-1.76%)
Jun 15, 2007 31.10 32.10 31.10 31.99 8,981,279 +1.00(+3.24%)
Jun 14, 2007 31.14 31.36 30.83 30.98 3,383,534 -0.09(-0.28%)
Jun 13, 2007 30.67 31.07 30.67 31.07 4,166,570 +0.40(+1.29%)
Jun 12, 2007 30.87 31.17 30.67 30.67 4,372,577 -0.49(-1.57%)
Jun 11, 2007 31.27 31.59 31.16 31.16 5,014,650 -0.17(-0.55%)
Jun 08, 2007 30.95 31.40 30.80 31.33 5,869,431 +0.38(+1.24%)
Jun 07, 2007 32.20 32.20 30.69 30.95 6,831,427 -1.25(-3.89%)
Jun 06, 2007 32.16 32.27 31.87 32.20 8,762,305 -0.18(-0.55%)
Jun 05, 2007 33.14 33.14 32.36 32.38 4,261,447 -0.76(-2.31%)
Jun 04, 2007 33.23 33.28 32.63 33.14 3,376,424 -0.01(-0.03%)
Jun 01, 2007 33.50 33.52 32.85 33.15 4,299,542 +0.05(+0.16%)
May 31, 2007 33.49 33.55 33.10 33.10 3,652,803 -0.21(-0.62%)
May 30, 2007 32.77 33.35 32.69 33.31 2,918,607 +0.27(+0.81%)
May 29, 2007 33.02 33.29 32.89 33.04 2,120,931 +0.27(+0.82%)
May 25, 2007 32.74 33.03 32.31 32.77 4,079,161 +0.03(+0.10%)
May 24, 2007 34.01 34.05 32.66 32.74 4,749,246 -1.27(-3.73%)
May 23, 2007 34.49 34.65 33.89 34.01 3,993,713 -0.49(-1.41%)
May 22, 2007 34.55 34.71 34.47 34.49 3,975,831 -0.04(-0.12%)
May 21, 2007 34.34 34.54 34.24 34.54 4,881,093 +0.50(+1.48%)
May 18, 2007 33.92 34.03 33.70 34.03 3,113,738 +0.21(+0.61%)
May 17, 2007 34.01 34.21 33.80 33.83 2,966,501 -0.40(-1.17%)
May 16, 2007 34.37 34.54 33.95 34.23 13,678,030 -0.04(-0.13%)
May 15, 2007 34.51 34.86 34.22 34.27 6,007,039 -0.07(-0.21%)
May 14, 2007 33.88 34.52 33.88 34.34 13,171,692 +0.48(+1.41%)
May 11, 2007 33.58 33.87 33.62 33.87 2,143,943 +0.28(+0.84%)
May 10, 2007 33.94 34.05 33.58 33.58 2,033,299 -0.42(-1.22%)
May 09, 2007 34.01 34.21 33.81 34.00 1,907,604 -0.01(-0.04%)
May 08, 2007 33.93 34.18 33.84 34.01 2,460,372 -0.18(-0.53%)
May 07, 2007 33.40 34.20 33.40 34.20 3,639,981 +0.81(+2.42%)
May 04, 2007 33.30 33.46 33.23 33.39 2,898,111 +0.09(+0.27%)
May 03, 2007 33.57 33.72 32.89 33.30 2,767,753 -0.26(-0.78%)
May 02, 2007 33.31 33.72 33.26 33.56 2,236,234 +0.31(+0.92%)
May 01, 2007 32.82 33.29 32.71 33.25 4,155,912 +0.53(+1.62%)
Apr 30, 2007 33.47 33.52 32.70 32.72 5,259,696 -0.69(-2.06%)
Apr 27, 2007 33.58 33.61 33.17 33.41 3,802,394 -0.36(-1.06%)
Apr 26, 2007 33.95 34.08 33.73 33.77 2,814,767 -0.29(-0.84%)
Apr 25, 2007 33.90 34.17 33.82 34.06 3,543,530 +0.18(+0.54%)
Apr 24, 2007 33.24 33.96 33.15 33.88 4,869,161 +0.76(+2.28%)
Apr 23, 2007 33.03 33.32 32.99 33.12 2,232,196 +0.20(+0.61%)
Apr 20, 2007 32.56 32.94 32.48 32.92 3,600,835 +0.44(+1.34%)
Apr 19, 2007 32.99 32.99 32.36 32.48 3,401,065 -0.16(-0.50%)
Apr 18, 2007 32.27 32.75 32.19 32.65 4,051,123 +0.33(+1.01%)
Apr 17, 2007 32.23 32.59 32.19 32.32 4,379,992 +0.05(+0.15%)
Apr 16, 2007 32.15 32.30 32.08 32.27 4,551,049 +0.24(+0.76%)
Apr 13, 2007 32.04 32.09 31.89 32.03 3,083,622 -0.01(-0.04%)
Apr 12, 2007 32.44 32.59 32.04 32.04 5,257,034 -0.55(-1.67%)
Apr 11, 2007 32.64 32.71 32.51 32.59 4,162,281 -0.07(-0.22%)
Apr 10, 2007 32.57 32.67 32.50 32.66 2,269,860 +0.03(+0.09%)
Apr 09, 2007 32.57 32.89 32.57 32.63 3,833,487 +0.10(+0.29%)
Apr 05, 2007 32.22 32.54 32.16 32.54 2,758,331 +0.32(+0.98%)
Apr 04, 2007 32.34 32.51 32.16 32.22 3,177,527 -0.17(-0.53%)
Apr 03, 2007 32.46 32.60 32.31 32.39 3,774,634 -0.03(-0.09%)
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.