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 (%)
Jul 31, 2008 35.43 35.63 35.09 35.17 3,337,644 -0.21(-0.59%)
Jul 30, 2008 34.93 35.70 34.66 35.38 4,083,774 +0.53(+1.52%)
Jul 29, 2008 34.85 34.98 34.41 34.85 3,357,046 +0.25(+0.73%)
Jul 28, 2008 34.51 34.88 33.52 34.59 6,650,647 +0.06(+0.18%)
Jul 25, 2008 35.22 35.42 34.48 34.53 4,202,161 -0.63(-1.78%)
Jul 24, 2008 35.21 35.76 34.77 35.16 5,178,830 -0.18(-0.51%)
Jul 23, 2008 37.16 37.28 35.12 35.34 7,478,969 -1.66(-4.48%)
Jul 22, 2008 36.86 37.77 36.86 37.00 4,295,481 -0.17(-0.45%)
Jul 21, 2008 36.85 37.29 36.31 37.17 2,573,080 +0.50(+1.36%)
Jul 18, 2008 36.64 37.80 36.07 36.67 6,318,867 -0.14(-0.39%)
Jul 17, 2008 37.76 37.76 36.44 36.81 5,527,221 -0.96(-2.54%)
Jul 16, 2008 39.04 39.41 37.71 37.77 5,648,411 -1.42(-3.61%)
Jul 15, 2008 39.18 39.72 38.84 39.19 3,946,517 -0.22(-0.55%)
Jul 14, 2008 39.85 40.13 39.26 39.40 3,499,892 -0.38(-0.96%)
Jul 11, 2008 39.26 40.16 39.09 39.79 5,548,447 +0.16(+0.40%)
Jul 10, 2008 39.42 39.64 39.10 39.63 3,270,534 +0.09(+0.22%)
Jul 09, 2008 38.88 39.73 38.56 39.54 4,416,899 +0.79(+2.04%)
Jul 08, 2008 38.82 39.45 38.26 38.75 6,219,028 +0.02(+0.06%)
Jul 07, 2008 39.15 39.53 38.17 38.73 4,070,487 -0.38(-0.97%)
Jul 04, 2008 39.25 39.74 38.96 39.11 2,023,593 +0.00(+0.00%)
Jul 03, 2008 39.25 39.74 38.96 39.11 2,023,593 +0.11(+0.27%)
Jul 02, 2008 39.49 39.71 38.99 39.00 3,982,498 -0.51(-1.28%)
Jul 01, 2008 39.11 39.77 38.74 39.51 4,080,342 +0.14(+0.36%)
Jun 30, 2008 38.24 39.65 38.01 39.37 4,886,305 +1.11(+2.90%)
Jun 27, 2008 38.45 38.74 38.17 38.26 3,982,009 -0.04(-0.11%)
Jun 26, 2008 39.10 39.44 38.29 38.30 3,665,927 -1.16(-2.93%)
Jun 25, 2008 39.54 39.92 39.15 39.46 3,645,523 +0.11(+0.27%)
Jun 24, 2008 39.04 39.69 38.99 39.35 4,129,912 +0.24(+0.61%)
Jun 23, 2008 38.79 39.51 38.79 39.11 4,212,538 +0.41(+1.06%)
Jun 20, 2008 38.74 39.33 38.70 38.70 5,771,441 -0.31(-0.78%)
Jun 19, 2008 38.15 39.04 38.07 39.01 5,467,631 +0.98(+2.56%)
Jun 18, 2008 37.99 38.25 37.78 38.03 3,293,236 -0.03(-0.09%)
Jun 17, 2008 38.16 38.25 37.95 38.06 1,898,885 -0.07(-0.19%)
Jun 16, 2008 37.77 38.24 37.10 38.14 2,598,319 -0.01(-0.04%)
Jun 13, 2008 37.70 38.25 37.51 38.15 4,134,789 +0.75(+1.99%)
Jun 12, 2008 37.32 37.59 37.14 37.40 3,421,701 +0.34(+0.92%)
Jun 11, 2008 37.42 37.74 37.05 37.07 3,387,372 -0.50(-1.34%)
Jun 10, 2008 37.22 37.62 36.80 37.57 2,656,942 +0.32(+0.86%)
Jun 09, 2008 36.99 37.36 36.76 37.25 1,977,669 +0.51(+1.39%)
Jun 06, 2008 37.57 37.82 36.62 36.74 3,882,849 -1.01(-2.69%)
Jun 05, 2008 37.48 37.89 37.10 37.75 3,143,951 +0.20(+0.52%)
Jun 04, 2008 37.19 37.71 37.03 37.55 2,113,586 +0.37(+1.00%)
Jun 03, 2008 37.38 37.72 37.00 37.18 2,320,153 -0.14(-0.38%)
Jun 02, 2008 37.50 37.50 36.95 37.32 2,266,819 -0.31(-0.83%)
May 30, 2008 37.96 38.28 37.48 37.63 2,563,501 -0.47(-1.24%)
May 29, 2008 37.71 38.24 37.56 38.11 2,694,841 +0.41(+1.08%)
May 28, 2008 37.38 37.82 37.32 37.70 2,354,597 +0.38(+1.02%)
May 27, 2008 37.23 37.57 37.07 37.32 3,050,338 +0.14(+0.37%)
May 26, 2008 37.61 37.85 37.15 37.18 0 +0.00(+0.00%)
May 23, 2008 37.61 37.85 37.15 37.18 2,260,298 -0.54(-1.42%)
May 22, 2008 37.56 37.90 37.36 37.72 1,903,649 +0.08(+0.20%)
May 21, 2008 37.84 38.44 37.50 37.64 3,701,881 -0.06(-0.15%)
May 20, 2008 37.73 37.98 37.35 37.70 3,145,330 +0.39(+1.04%)
May 19, 2008 36.71 37.53 36.63 37.31 3,411,773 +0.58(+1.58%)
May 16, 2008 36.59 36.79 36.28 36.73 2,109,106 +0.23(+0.64%)
May 15, 2008 36.69 36.80 36.22 36.50 2,708,262 -0.33(-0.88%)
May 14, 2008 36.41 36.89 36.18 36.82 3,663,961 +0.51(+1.40%)
May 13, 2008 36.75 36.80 36.08 36.31 2,981,373 -0.25(-0.68%)
May 12, 2008 36.52 36.56 36.17 36.56 1,609,985 +0.23(+0.63%)
May 09, 2008 36.16 36.50 35.71 36.33 1,489,665 +0.04(+0.11%)
May 08, 2008 36.36 36.54 35.87 36.30 2,995,543 +0.14(+0.40%)
May 07, 2008 36.61 36.72 36.05 36.15 2,915,321 -0.56(-1.54%)
May 06, 2008 36.58 36.92 36.33 36.72 2,609,078 -0.19(-0.52%)
May 05, 2008 37.51 37.51 36.72 36.91 3,377,430 -0.87(-2.32%)
May 02, 2008 36.75 37.78 36.75 37.78 5,794,145 +1.10(+3.01%)
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.