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 31, 2018 24.98 25.52 24.86 25.48 19,884,586 +0.45(+1.79%)
Jan 30, 2018 24.82 25.09 24.79 25.03 17,098,046 +0.12(+0.47%)
Jan 29, 2018 24.90 25.07 24.63 24.92 21,599,970 +0.06(+0.25%)
Jan 26, 2018 25.16 25.56 24.62 24.85 25,040,752 +0.00(+0.00%)
Jan 25, 2018 24.19 25.02 24.17 24.85 28,323,016 +0.77(+3.18%)
Jan 24, 2018 24.71 24.73 24.03 24.09 19,672,658 -0.70(-2.81%)
Jan 23, 2018 25.26 25.28 24.77 24.78 23,130,508 -0.35(-1.39%)
Jan 22, 2018 24.89 26.43 24.57 25.13 39,521,096 +2.36(+10.37%)
Jan 19, 2018 22.96 23.17 22.72 22.77 8,488,859 -0.12(-0.54%)
Jan 18, 2018 23.13 23.18 22.73 22.89 7,342,484 -0.28(-1.20%)
Jan 17, 2018 23.16 23.43 23.00 23.17 6,162,913 +0.00(+0.00%)
Jan 16, 2018 23.38 23.43 22.98 23.17 5,937,761 -0.12(-0.50%)
Jan 12, 2018 23.29 23.29 23.29 0 -0.13(-0.56%)
Jan 11, 2018 23.10 23.51 23.04 23.42 7,254,448 +0.33(+1.41%)
Jan 10, 2018 22.97 23.10 6,139,817 -0.19(-0.80%)
Jan 09, 2018 23.53 23.66 23.25 23.28 5,351,760 -0.26(-1.09%)
Jan 08, 2018 23.32 23.68 23.31 23.54 8,861,143 +0.22(+0.93%)
Jan 05, 2018 23.50 23.67 23.30 23.32 5,893,359 -0.16(-0.69%)
Jan 04, 2018 23.52 23.83 23.44 23.48 4,125,874 -0.05(-0.20%)
Jan 03, 2018 23.75 24.02 23.40 23.53 4,871,336 -0.34(-1.43%)
Jan 02, 2018 23.79 23.90 23.55 23.87 5,273,766 +0.15(+0.65%)
Dec 29, 2017 23.71 23.71 23.71 0 +0.13(+0.56%)
Dec 28, 2017 23.49 23.61 23.37 23.58 2,494,627 +0.10(+0.43%)
Dec 27, 2017 23.52 23.61 23.41 23.48 2,916,002 +0.00(+0.00%)
Dec 26, 2017 23.62 23.75 23.47 23.48 2,462,491 -0.12(-0.52%)
Dec 22, 2017 23.72 23.85 23.52 23.61 3,430,654 -0.09(-0.36%)
Dec 21, 2017 23.59 23.93 23.44 23.69 4,648,639 +0.00(+0.00%)
Dec 20, 2017 23.99 24.10 23.69 23.69 4,311,347 -0.33(-1.35%)
Dec 19, 2017 24.37 24.43 23.97 24.02 6,354,233 -0.39(-1.59%)
Dec 18, 2017 24.75 24.78 24.33 24.40 6,256,317 -0.25(-1.01%)
Dec 15, 2017 24.95 25.10 24.60 24.65 10,014,545 -0.22(-0.90%)
Dec 14, 2017 24.90 25.01 24.72 24.88 5,220,050 -0.12(-0.46%)
Dec 13, 2017 25.36 25.37 24.99 24.99 5,532,263 -0.30(-1.19%)
Dec 12, 2017 25.29 25.76 25.29 25.29 5,509,372 -0.37(-1.45%)
Dec 11, 2017 25.40 25.74 25.40 25.67 5,669,111 +0.24(+0.94%)
Dec 08, 2017 25.33 25.46 25.19 25.43 4,581,419 +0.09(+0.34%)
Dec 07, 2017 25.06 25.35 24.95 25.34 6,260,905 +0.27(+1.08%)
Dec 06, 2017 25.13 25.22 24.89 25.07 4,316,709 +0.02(+0.06%)
Dec 05, 2017 25.23 25.36 24.97 25.05 6,515,384 -0.18(-0.71%)
Dec 04, 2017 26.19 26.19 25.18 25.23 11,361,846 -0.91(-3.49%)
Dec 01, 2017 26.56 26.59 25.89 26.15 5,722,723 -0.29(-1.11%)
Nov 30, 2017 26.11 26.52 26.08 26.44 6,017,151 +0.36(+1.40%)
Nov 29, 2017 25.88 26.14 25.85 26.08 5,741,974 +0.10(+0.39%)
Nov 28, 2017 26.26 26.30 25.84 25.98 7,821,746 -0.31(-1.18%)
Nov 27, 2017 26.36 26.38 26.12 26.29 5,703,341 +0.00(+0.00%)
Nov 24, 2017 26.54 26.65 26.28 26.29 3,270,807 -0.23(-0.88%)
Nov 22, 2017 26.53 26.64 26.43 26.52 3,688,530 +0.01(+0.03%)
Nov 21, 2017 26.79 26.79 26.47 26.51 4,204,656 -0.25(-0.93%)
Nov 20, 2017 26.84 26.90 26.68 26.76 3,974,341 -0.08(-0.29%)
Nov 17, 2017 26.77 27.12 26.72 26.84 5,501,285 +0.01(+0.03%)
Nov 16, 2017 26.92 27.00 26.78 26.83 2,404,380 -0.11(-0.40%)
Nov 15, 2017 27.20 27.28 26.67 26.94 6,911,763 -0.21(-0.77%)
Nov 14, 2017 26.43 27.15 26.43 27.15 6,780,717 +0.65(+2.46%)
Nov 13, 2017 26.22 26.72 26.20 26.50 5,325,154 +0.26(+0.97%)
Nov 10, 2017 25.84 26.32 25.84 26.24 5,115,363 +0.22(+0.83%)
Nov 09, 2017 26.00 26.32 25.95 26.02 4,193,717 -0.10(-0.39%)
Nov 08, 2017 25.62 26.25 25.59 26.12 5,406,053 +0.46(+1.78%)
Nov 07, 2017 25.41 25.74 25.33 25.67 6,375,522 +0.29(+1.13%)
Nov 06, 2017 25.12 25.76 25.08 25.38 7,090,634 +0.29(+1.17%)
Nov 03, 2017 24.94 25.18 24.86 25.09 4,060,437 +0.11(+0.46%)
Nov 02, 2017 24.96 25.07 24.73 24.97 3,743,226 +0.03(+0.12%)
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.