Skip to main content

FirstEnergy Corp (NY: FE )

38.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 22.82 22.45 22.45 22.45 5,705,361 -0.40(-1.73%)
Dec 30, 2015 23.07 23.12 22.84 22.85 3,821,197 -0.22(-0.95%)
Dec 29, 2015 23.14 23.22 22.98 23.07 3,790,878 -0.03(-0.12%)
Dec 28, 2015 23.00 23.16 22.81 23.10 2,869,415 +0.03(+0.12%)
Dec 24, 2015 22.93 23.07 23.07 23.07 2,263,772 +0.09(+0.40%)
Dec 23, 2015 22.51 23.01 22.51 22.98 3,905,395 +0.53(+2.36%)
Dec 22, 2015 22.06 22.47 21.93 22.44 5,259,447 +0.46(+2.09%)
Dec 21, 2015 22.09 22.13 21.88 21.98 5,921,360 +0.04(+0.19%)
Dec 18, 2015 22.19 22.22 21.87 21.94 7,735,358 -0.37(-1.65%)
Dec 17, 2015 22.39 22.49 22.16 22.31 7,263,718 -0.08(-0.35%)
Dec 16, 2015 22.17 22.48 22.17 22.39 7,258,175 +0.36(+1.64%)
Dec 15, 2015 22.06 22.17 21.89 22.03 7,256,146 +0.11(+0.48%)
Dec 14, 2015 22.34 22.40 21.79 21.92 6,893,327 -0.34(-1.53%)
Dec 11, 2015 22.16 22.42 22.01 22.26 4,454,754 -0.06(-0.29%)
Dec 10, 2015 22.69 22.69 22.30 22.32 4,895,394 -0.35(-1.56%)
Dec 09, 2015 22.39 22.96 22.36 22.68 6,909,624 +0.11(+0.47%)
Dec 08, 2015 22.88 23.00 22.43 22.57 6,806,431 -0.41(-1.79%)
Dec 07, 2015 23.17 23.27 22.93 22.98 7,703,315 -0.24(-1.04%)
Dec 04, 2015 22.81 23.34 22.71 23.22 8,456,591 +0.54(+2.40%)
Dec 03, 2015 22.71 22.88 22.50 22.68 9,660,137 +0.05(+0.22%)
Dec 02, 2015 22.83 23.02 22.41 22.63 9,921,310 -0.21(-0.90%)
Dec 01, 2015 22.35 22.97 22.30 22.83 13,249,096 +0.62(+2.80%)
Nov 30, 2015 22.01 22.26 21.88 22.21 8,276,596 +0.17(+0.77%)
Nov 27, 2015 21.90 22.14 21.86 22.04 2,166,255 +0.16(+0.71%)
Nov 25, 2015 22.03 21.89 21.89 21.89 4,169,846 -0.16(-0.74%)
Nov 24, 2015 21.93 22.13 21.82 22.05 4,049,202 -0.01(-0.03%)
Nov 23, 2015 22.32 22.46 22.03 22.06 4,822,984 -0.23(-1.02%)
Nov 20, 2015 22.17 22.30 21.85 22.28 7,005,318 +0.20(+0.90%)
Nov 19, 2015 21.71 22.12 21.71 22.08 6,084,813 +0.57(+2.63%)
Nov 18, 2015 21.27 21.57 20.96 21.52 8,136,305 +0.25(+1.16%)
Nov 17, 2015 21.57 21.79 21.23 21.27 3,964,778 -0.27(-1.25%)
Nov 16, 2015 21.61 21.76 21.42 21.54 4,156,078 -0.11(-0.52%)
Nov 13, 2015 21.37 21.76 21.33 21.65 7,512,794 +0.31(+1.46%)
Nov 12, 2015 21.31 21.69 21.27 21.34 7,524,158 -0.04(-0.17%)
Nov 11, 2015 20.93 21.38 20.86 21.38 6,718,831 +0.52(+2.48%)
Nov 10, 2015 20.63 21.04 20.60 20.86 3,805,015 +0.25(+1.24%)
Nov 09, 2015 20.64 20.75 20.44 20.60 5,847,822 -0.12(-0.58%)
Nov 06, 2015 21.23 21.28 20.56 20.73 5,673,464 -0.79(-3.65%)
Nov 05, 2015 21.89 21.92 21.45 21.51 4,313,153 -0.42(-1.90%)
Nov 04, 2015 21.70 22.00 21.67 21.93 7,017,411 +0.20(+0.91%)
Nov 03, 2015 21.79 21.90 21.34 21.73 6,306,777 -0.06(-0.29%)
Nov 02, 2015 21.83 21.91 21.47 21.79 5,671,714 -0.03(-0.13%)
Oct 30, 2015 21.74 22.02 21.55 21.82 6,725,141 +0.27(+1.23%)
Oct 29, 2015 21.50 21.58 21.08 21.55 4,141,277 -0.01(-0.06%)
Oct 28, 2015 21.82 21.93 21.31 21.57 3,580,741 -0.24(-1.12%)
Oct 27, 2015 21.88 21.95 21.60 21.81 3,016,152 -0.07(-0.32%)
Oct 26, 2015 22.24 22.28 21.70 21.88 5,119,505 -0.27(-1.20%)
Oct 23, 2015 22.73 22.76 22.11 22.15 4,251,376 -0.59(-2.58%)
Oct 22, 2015 22.62 22.93 22.39 22.74 5,084,304 +0.19(+0.84%)
Oct 21, 2015 22.86 22.95 22.51 22.55 3,562,735 -0.27(-1.19%)
Oct 20, 2015 22.52 22.85 22.44 22.82 7,341,457 +0.29(+1.27%)
Oct 19, 2015 22.79 22.83 22.43 22.53 4,303,348 -0.20(-0.86%)
Oct 16, 2015 23.05 23.08 22.68 22.73 4,629,922 -0.17(-0.73%)
Oct 15, 2015 22.83 22.99 22.70 22.90 5,860,367 +0.17(+0.74%)
Oct 14, 2015 22.65 22.93 22.55 22.73 5,897,655 +0.12(+0.53%)
Oct 13, 2015 22.74 22.84 22.53 22.61 6,708,320 -0.05(-0.22%)
Oct 12, 2015 22.17 22.78 22.15 22.66 6,975,814 +0.59(+2.66%)
Oct 09, 2015 21.93 22.07 21.85 22.07 6,748,120 +0.15(+0.70%)
Oct 08, 2015 21.67 21.99 21.62 21.92 5,075,008 +0.22(+1.00%)
Oct 07, 2015 21.82 21.93 21.66 21.70 4,733,614 -0.08(-0.39%)
Oct 06, 2015 22.02 22.14 21.66 21.79 3,453,869 -0.31(-1.42%)
Oct 05, 2015 21.72 22.26 21.72 22.10 6,216,483 +0.45(+2.10%)
Oct 02, 2015 21.48 21.72 21.29 21.65 3,323,335 +0.25(+1.18%)
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.