Skip to main content

FirstEnergy Corp (NY: FE )

38.62 +0.16 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 23.01 23.21 22.88 22.92 3,628,596 -0.02(-0.09%)
Jan 28, 2010 23.27 23.36 22.94 22.94 2,764,810 -0.29(-1.27%)
Jan 27, 2010 23.35 23.35 22.88 23.24 4,300,225 -0.20(-0.87%)
Jan 26, 2010 23.30 23.58 23.18 23.44 4,334,252 +0.12(+0.50%)
Jan 25, 2010 23.49 23.53 23.18 23.33 3,601,463 +0.14(+0.59%)
Jan 22, 2010 23.72 23.72 23.18 23.19 4,663,314 -0.53(-2.24%)
Jan 21, 2010 24.28 24.44 23.66 23.72 4,635,343 -0.65(-2.65%)
Jan 20, 2010 24.64 24.64 24.12 24.37 3,936,046 -0.35(-1.40%)
Jan 19, 2010 24.48 24.73 24.37 24.72 3,121,954 +0.18(+0.73%)
Jan 15, 2010 24.62 24.54 24.54 24.54 4,270,443 -0.09(-0.38%)
Jan 14, 2010 24.62 24.67 24.46 24.63 4,080,020 -0.04(-0.17%)
Jan 13, 2010 24.53 24.75 24.38 24.67 2,960,868 +0.14(+0.58%)
Jan 12, 2010 24.68 24.68 24.37 24.53 5,113,714 +0.04(+0.15%)
Jan 11, 2010 24.22 24.59 24.16 24.49 3,856,943 +0.42(+1.75%)
Jan 08, 2010 24.15 24.22 23.93 24.07 4,351,544 -0.13(-0.52%)
Jan 07, 2010 24.47 24.56 24.16 24.20 4,429,181 -0.37(-1.50%)
Jan 06, 2010 24.33 24.62 24.18 24.57 6,519,824 +0.26(+1.08%)
Jan 05, 2010 24.52 24.62 24.00 24.31 5,560,284 -0.27(-1.11%)
Jan 04, 2010 24.50 24.66 24.39 24.58 3,502,880 +0.17(+0.69%)
Dec 31, 2009 24.93 24.41 24.41 24.41 1,769,297 -0.55(-2.19%)
Dec 30, 2009 24.79 25.03 24.77 24.96 2,684,436 +0.10(+0.40%)
Dec 29, 2009 24.84 24.98 24.79 24.86 2,123,701 -0.01(-0.02%)
Dec 28, 2009 25.03 25.03 24.77 24.86 1,667,672 -0.08(-0.32%)
Dec 24, 2009 24.88 24.98 24.86 24.94 626,719 +0.07(+0.27%)
Dec 23, 2009 24.68 24.91 24.52 24.87 2,815,429 +0.24(+0.96%)
Dec 22, 2009 24.88 25.02 24.59 24.64 2,914,592 -0.33(-1.31%)
Dec 21, 2009 24.77 25.06 24.65 24.96 2,832,450 +0.33(+1.34%)
Dec 18, 2009 24.58 24.95 24.47 24.63 6,207,556 +0.05(+0.21%)
Dec 17, 2009 24.33 24.63 24.18 24.58 4,705,295 +0.11(+0.45%)
Dec 16, 2009 24.57 24.65 24.35 24.47 5,992,898 -0.36(-1.44%)
Dec 15, 2009 24.71 24.88 24.60 24.83 3,704,488 -0.02(-0.08%)
Dec 14, 2009 24.76 24.88 24.69 24.85 4,106,010 +0.31(+1.26%)
Dec 11, 2009 24.25 24.62 24.17 24.54 4,482,354 +0.46(+1.90%)
Dec 10, 2009 23.64 24.11 23.64 24.08 4,314,763 +0.53(+2.25%)
Dec 09, 2009 23.40 23.57 23.32 23.55 3,796,479 +0.22(+0.92%)
Dec 08, 2009 23.48 23.57 23.26 23.33 3,421,292 -0.26(-1.11%)
Dec 07, 2009 23.47 23.72 23.31 23.60 4,923,428 +0.16(+0.67%)
Dec 04, 2009 23.50 23.88 23.08 23.44 8,122,752 -0.17(-0.71%)
Dec 03, 2009 23.36 23.82 23.14 23.61 5,888,605 +0.54(+2.32%)
Dec 02, 2009 22.90 23.14 22.77 23.07 4,787,402 +0.24(+1.04%)
Dec 01, 2009 22.77 22.89 22.72 22.83 4,536,635 +0.19(+0.86%)
Nov 30, 2009 22.39 22.68 22.28 22.64 4,698,858 +0.25(+1.10%)
Nov 27, 2009 22.44 22.63 22.12 22.39 1,484,044 -0.29(-1.27%)
Nov 25, 2009 22.35 22.73 22.15 22.68 3,855,925 +0.40(+1.79%)
Nov 24, 2009 22.13 22.29 22.04 22.28 4,471,323 +0.15(+0.69%)
Nov 23, 2009 22.13 22.41 22.05 22.13 5,396,887 +0.08(+0.38%)
Nov 20, 2009 22.16 22.23 22.02 22.05 4,342,100 -0.05(-0.24%)
Nov 19, 2009 22.35 22.44 21.98 22.10 3,094,800 -0.33(-1.48%)
Nov 18, 2009 22.37 22.52 22.33 22.43 2,981,938 +0.02(+0.07%)
Nov 17, 2009 22.37 22.46 22.21 22.41 3,198,829 +0.04(+0.19%)
Nov 16, 2009 22.26 22.46 22.18 22.37 4,330,879 +0.26(+1.19%)
Nov 13, 2009 22.00 22.29 21.89 22.11 4,631,585 +0.23(+1.03%)
Nov 12, 2009 22.45 22.52 21.85 21.88 7,102,741 -0.61(-2.73%)
Nov 11, 2009 22.82 22.83 22.46 22.50 3,230,053 -0.22(-0.97%)
Nov 10, 2009 22.64 22.80 22.60 22.72 3,684,683 +0.01(+0.02%)
Nov 09, 2009 22.37 22.72 22.31 22.71 3,805,611 +0.44(+1.96%)
Nov 06, 2009 22.27 22.51 22.16 22.28 3,190,260 +0.01(+0.05%)
Nov 05, 2009 22.15 22.46 22.13 22.27 2,889,015 +0.19(+0.88%)
Nov 04, 2009 21.91 22.42 21.89 22.07 4,826,937 -0.02(-0.10%)
Nov 03, 2009 22.23 22.41 22.04 22.09 4,612,020 -0.22(-0.97%)
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.