Skip to main content

FirstEnergy Corp (NY: FE )

43.49 -0.20 (-0.46%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 20.88 20.98 20.98 20.98 5,273,181 +0.13(+0.64%)
Dec 30, 2013 20.81 20.98 20.76 20.85 4,965,847 -0.01(-0.06%)
Dec 27, 2013 20.68 20.99 20.56 20.86 7,668,911 +0.46(+2.25%)
Dec 26, 2013 20.52 20.65 20.37 20.40 3,540,057 -0.10(-0.47%)
Dec 24, 2013 20.49 20.62 20.42 20.50 2,241,701 -0.06(-0.28%)
Dec 23, 2013 20.77 20.81 20.54 20.56 7,607,882 -0.19(-0.92%)
Dec 20, 2013 20.21 20.80 20.18 20.75 22,006,402 +0.64(+3.20%)
Dec 19, 2013 20.31 20.34 19.91 20.11 10,785,391 -0.24(-1.19%)
Dec 18, 2013 20.32 20.45 20.05 20.35 7,503,308 +0.03(+0.12%)
Dec 17, 2013 20.25 20.37 20.20 20.32 5,664,303 +0.08(+0.38%)
Dec 16, 2013 20.28 20.39 20.11 20.25 5,968,614 +0.07(+0.35%)
Dec 13, 2013 20.39 20.40 20.10 20.18 4,868,342 -0.31(-1.49%)
Dec 12, 2013 20.46 20.65 20.43 20.48 6,588,673 +0.04(+0.19%)
Dec 11, 2013 20.54 20.74 20.38 20.44 5,983,533 -0.04(-0.19%)
Dec 10, 2013 20.60 20.63 20.43 20.48 5,134,935 -0.18(-0.89%)
Dec 09, 2013 20.60 20.77 20.56 20.67 5,710,805 +0.03(+0.12%)
Dec 06, 2013 20.51 20.65 20.37 20.64 7,604,067 +0.23(+1.12%)
Dec 05, 2013 20.66 20.68 20.40 20.41 6,294,845 -0.28(-1.35%)
Dec 04, 2013 20.63 20.70 20.44 20.69 6,130,283 -0.01(-0.03%)
Dec 03, 2013 20.68 20.81 20.64 20.70 7,666,306 -0.03(-0.15%)
Dec 02, 2013 20.94 20.96 20.70 20.73 10,816,636 -0.03(-0.15%)
Nov 29, 2013 20.68 20.84 20.63 20.76 4,240,866 +0.08(+0.40%)
Nov 27, 2013 20.93 20.98 20.61 20.68 7,294,109 -0.29(-1.37%)
Nov 26, 2013 21.18 21.18 20.84 20.96 7,484,796 -0.22(-1.02%)
Nov 25, 2013 21.28 21.40 21.18 21.18 10,178,938 -0.04(-0.18%)
Nov 22, 2013 21.35 21.35 21.14 21.22 10,647,092 -0.14(-0.66%)
Nov 21, 2013 21.82 21.82 21.33 21.36 12,009,342 -0.25(-1.15%)
Nov 20, 2013 22.32 22.32 21.60 21.61 12,731,618 -0.64(-2.89%)
Nov 19, 2013 22.53 22.58 22.16 22.25 8,568,751 -0.28(-1.24%)
Nov 18, 2013 22.59 22.66 22.52 22.53 9,590,909 -0.04(-0.17%)
Nov 15, 2013 22.82 22.89 22.45 22.57 13,923,980 -0.27(-1.17%)
Nov 14, 2013 22.88 23.24 22.84 22.84 8,889,934 -0.11(-0.50%)
Nov 13, 2013 23.22 23.24 22.78 22.95 8,051,137 -0.39(-1.69%)
Nov 12, 2013 23.32 23.52 23.20 23.34 7,285,611 +0.04(+0.19%)
Nov 11, 2013 24.18 24.18 23.24 23.30 14,357,820 -1.41(-5.72%)
Nov 08, 2013 24.25 24.76 23.96 24.71 13,575,198 +0.33(+1.36%)
Nov 07, 2013 24.25 24.59 24.25 24.38 7,713,562 +0.13(+0.55%)
Nov 06, 2013 23.82 24.26 23.82 24.25 11,567,705 +0.62(+2.61%)
Nov 05, 2013 23.74 23.87 23.42 23.63 8,327,770 -0.27(-1.14%)
Nov 04, 2013 23.95 24.02 23.70 23.90 6,603,608 +0.00(+0.00%)
Nov 01, 2013 23.79 23.97 23.65 23.90 5,153,561 +0.16(+0.66%)
Oct 31, 2013 23.83 23.89 23.44 23.75 4,511,469 -0.06(-0.26%)
Oct 30, 2013 23.92 24.05 23.73 23.81 4,474,939 -0.02(-0.08%)
Oct 29, 2013 23.79 24.03 23.58 23.83 6,599,650 +0.11(+0.48%)
Oct 28, 2013 23.70 23.89 23.63 23.72 17,224,198 -0.04(-0.16%)
Oct 25, 2013 23.44 23.80 23.33 23.75 13,148,298 +0.28(+1.20%)
Oct 24, 2013 23.84 23.84 23.39 23.47 15,126,056 -0.36(-1.53%)
Oct 23, 2013 24.04 24.39 23.79 23.84 8,662,376 -0.24(-1.02%)
Oct 22, 2013 23.82 24.21 23.80 24.08 5,121,652 +0.25(+1.05%)
Oct 21, 2013 23.79 23.87 23.64 23.83 5,036,057 +0.04(+0.16%)
Oct 18, 2013 23.56 23.85 23.52 23.79 5,285,235 +0.23(+0.98%)
Oct 17, 2013 23.14 23.60 22.87 23.56 5,735,089 +0.33(+1.43%)
Oct 16, 2013 23.40 23.58 22.98 23.23 6,882,008 -0.14(-0.62%)
Oct 15, 2013 23.67 23.72 23.33 23.37 3,882,955 -0.41(-1.74%)
Oct 14, 2013 23.71 23.82 23.41 23.79 4,448,723 +0.01(+0.05%)
Oct 11, 2013 23.77 23.90 23.69 23.77 8,563,259 -0.03(-0.13%)
Oct 10, 2013 23.73 23.81 23.38 23.80 4,495,830 +0.18(+0.74%)
Oct 09, 2013 23.55 23.99 23.52 23.63 4,754,167 +0.14(+0.61%)
Oct 08, 2013 23.27 23.72 23.21 23.48 5,057,034 +0.16(+0.70%)
Oct 07, 2013 23.09 23.55 23.09 23.32 4,102,880 +0.14(+0.60%)
Oct 04, 2013 23.03 23.24 22.99 23.18 3,356,627 +0.16(+0.68%)
Oct 03, 2013 23.15 23.17 22.90 23.03 3,943,234 -0.22(-0.94%)
Oct 02, 2013 23.05 23.40 23.03 23.25 3,708,849 +0.09(+0.38%)
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.