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 (%)
Dec 31, 2008 25.10 25.67 24.89 25.53 3,115,334 +0.56(+2.25%)
Dec 30, 2008 24.70 25.14 24.58 24.97 2,968,628 +0.46(+1.89%)
Dec 29, 2008 24.32 24.57 24.14 24.50 3,008,466 +0.37(+1.52%)
Dec 26, 2008 24.28 24.45 23.97 24.14 1,391,266 +0.01(+0.02%)
Dec 24, 2008 24.27 24.29 23.55 24.13 1,246,706 -0.03(-0.13%)
Dec 23, 2008 25.24 25.55 24.08 24.16 4,761,965 -1.63(-6.34%)
Dec 22, 2008 26.27 26.36 25.34 25.80 4,987,751 -0.47(-1.78%)
Dec 19, 2008 27.58 27.71 26.16 26.27 9,142,423 -1.28(-4.65%)
Dec 18, 2008 27.77 28.49 27.24 27.55 5,710,107 -0.04(-0.13%)
Dec 17, 2008 28.16 28.17 27.10 27.58 4,831,138 -0.85(-2.99%)
Dec 16, 2008 28.10 28.65 27.67 28.44 7,038,483 +0.54(+1.92%)
Dec 15, 2008 28.37 28.76 27.55 27.90 3,976,496 -0.55(-1.92%)
Dec 12, 2008 28.02 28.45 27.67 28.45 4,096,181 -0.28(-0.99%)
Dec 11, 2008 28.70 29.66 28.53 28.73 2,658,589 -0.09(-0.33%)
Dec 10, 2008 28.72 29.48 28.49 28.82 3,106,301 +0.30(+1.07%)
Dec 09, 2008 29.14 29.52 28.37 28.52 2,648,773 -0.83(-2.81%)
Dec 08, 2008 29.37 29.86 28.84 29.34 3,052,822 +0.66(+2.29%)
Dec 05, 2008 27.88 28.86 26.91 28.69 4,725,342 +0.39(+1.37%)
Dec 04, 2008 29.64 30.12 27.85 28.30 3,875,883 -1.63(-5.46%)
Dec 03, 2008 29.41 30.05 28.78 29.93 4,272,751 +0.50(+1.71%)
Dec 02, 2008 29.33 29.58 28.52 29.43 4,647,529 +0.59(+2.04%)
Dec 01, 2008 29.94 30.64 28.84 28.84 4,592,270 -1.94(-6.32%)
Nov 28, 2008 30.30 31.01 30.10 30.78 1,557,971 +0.57(+1.90%)
Nov 26, 2008 29.80 30.41 29.29 30.21 3,684,729 +0.01(+0.02%)
Nov 25, 2008 30.20 31.01 29.37 30.21 6,865,652 +0.64(+2.15%)
Nov 24, 2008 30.36 30.49 29.12 29.57 5,972,101 -0.29(-0.97%)
Nov 21, 2008 27.56 29.89 26.64 29.86 9,763,274 +2.90(+10.74%)
Nov 20, 2008 27.65 29.29 26.49 26.96 5,778,942 -0.95(-3.41%)
Nov 19, 2008 28.23 29.64 27.87 27.92 4,639,143 -0.46(-1.63%)
Nov 18, 2008 27.96 28.96 27.42 28.38 5,175,225 +0.22(+0.78%)
Nov 17, 2008 27.37 29.25 27.23 28.16 4,275,191 +0.44(+1.57%)
Nov 14, 2008 28.43 29.18 27.31 27.72 0 -1.53(-5.25%)
Nov 13, 2008 27.62 29.26 27.09 29.26 8,635,333 +1.86(+6.77%)
Nov 12, 2008 27.83 28.06 27.13 27.40 4,222,721 -0.48(-1.72%)
Nov 11, 2008 27.61 28.57 26.83 27.88 2,762,026 +0.04(+0.13%)
Nov 10, 2008 29.28 29.56 27.35 27.84 2,836,258 -0.92(-3.22%)
Nov 07, 2008 28.23 28.86 27.72 28.77 4,783,787 +0.69(+2.45%)
Nov 06, 2008 28.03 28.51 27.17 28.08 5,456,042 +0.05(+0.17%)
Nov 05, 2008 29.62 30.22 27.57 28.03 5,684,757 -2.01(-6.68%)
Nov 04, 2008 28.70 30.56 28.64 30.04 5,755,828 +2.08(+7.42%)
Nov 03, 2008 27.51 28.50 27.30 27.96 4,137,036 +0.55(+2.01%)
Oct 31, 2008 28.60 28.87 27.01 27.41 6,024,691 -1.39(-4.83%)
Oct 30, 2008 27.91 29.16 27.91 28.80 4,671,567 +1.65(+6.08%)
Oct 29, 2008 27.64 28.57 27.00 27.15 4,272,493 -0.44(-1.60%)
Oct 28, 2008 24.93 27.64 24.47 27.59 4,115,720 +3.27(+13.46%)
Oct 27, 2008 25.60 25.61 24.28 24.32 7,131,387 -1.52(-5.90%)
Oct 24, 2008 25.37 26.80 24.06 25.84 5,017,478 -1.25(-4.60%)
Oct 23, 2008 26.33 28.31 25.09 27.09 5,009,392 +1.17(+4.50%)
Oct 22, 2008 27.36 27.48 24.94 25.92 4,119,002 -2.09(-7.45%)
Oct 21, 2008 28.49 28.82 27.51 28.01 4,195,061 -0.77(-2.68%)
Oct 20, 2008 26.54 28.86 25.76 28.78 4,459,464 +2.51(+9.56%)
Oct 17, 2008 25.39 27.97 24.66 26.27 0 +0.41(+1.59%)
Oct 16, 2008 25.28 25.96 24.25 25.86 6,593,763 +0.55(+2.16%)
Oct 15, 2008 27.56 27.56 25.25 25.31 5,465,007 -2.87(-10.18%)
Oct 14, 2008 29.07 30.86 27.17 28.18 7,892,425 +0.07(+0.26%)
Oct 13, 2008 24.69 28.18 23.65 28.11 6,106,327 +4.23(+17.69%)
Oct 10, 2008 25.73 25.92 21.65 23.88 9,304,092 -2.72(-10.21%)
Oct 09, 2008 27.77 28.58 26.39 26.60 4,892,607 -1.25(-4.49%)
Oct 08, 2008 28.19 29.09 27.52 27.85 6,805,961 -0.79(-2.75%)
Oct 07, 2008 30.02 30.92 28.53 28.64 5,818,819 -1.14(-3.81%)
Oct 06, 2008 31.52 32.06 29.45 29.78 5,755,812 -2.29(-7.13%)
Oct 03, 2008 32.84 33.63 31.78 32.06 0 -0.37(-1.13%)
Oct 02, 2008 33.92 34.02 31.94 32.43 8,041,978 -1.72(-5.05%)
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.