Skip to main content

FirstEnergy Corp (NY: FE )

43.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 36.24 36.88 36.14 36.17 3,547,725 -0.11(-0.30%)
Apr 29, 2008 36.45 36.66 36.21 36.28 2,511,840 -0.19(-0.51%)
Apr 28, 2008 36.76 36.99 36.39 36.46 2,727,865 -0.31(-0.83%)
Apr 25, 2008 36.63 37.18 36.63 36.77 3,095,735 +0.08(+0.22%)
Apr 24, 2008 37.29 37.46 36.64 36.69 2,557,869 -0.33(-0.88%)
Apr 23, 2008 36.51 37.13 36.51 37.01 3,958,863 +0.35(+0.95%)
Apr 22, 2008 36.33 36.92 36.10 36.66 4,512,809 +0.25(+0.68%)
Apr 21, 2008 35.96 36.56 35.96 36.42 3,013,297 +0.19(+0.51%)
Apr 18, 2008 36.42 36.70 35.92 36.23 2,964,857 +0.17(+0.46%)
Apr 17, 2008 35.87 36.36 35.87 36.06 2,537,113 +0.01(+0.03%)
Apr 16, 2008 35.82 36.17 35.16 36.05 3,857,311 +0.57(+1.62%)
Apr 15, 2008 35.82 35.82 35.27 35.48 3,282,947 -0.14(-0.40%)
Apr 14, 2008 35.82 35.84 35.35 35.62 3,340,863 -0.22(-0.61%)
Apr 11, 2008 35.03 36.05 35.02 35.84 5,254,342 +0.63(+1.78%)
Apr 10, 2008 34.89 35.43 34.61 35.21 6,995,258 +0.39(+1.11%)
Apr 09, 2008 34.86 35.19 34.66 34.83 3,018,168 -0.03(-0.10%)
Apr 08, 2008 34.33 34.95 34.29 34.86 3,206,354 +0.30(+0.87%)
Apr 07, 2008 34.58 34.77 34.30 34.56 1,625,872 +0.03(+0.10%)
Apr 04, 2008 34.36 34.90 34.28 34.53 3,485,969 +0.19(+0.54%)
Apr 03, 2008 34.43 34.62 34.17 34.34 4,552,603 -0.06(-0.17%)
Apr 02, 2008 34.18 34.68 33.95 34.40 4,651,352 +0.34(+1.01%)
Apr 01, 2008 33.45 34.29 33.09 34.05 6,209,311 +1.24(+3.79%)
Mar 31, 2008 32.57 32.96 32.27 32.81 3,796,469 +0.35(+1.09%)
Mar 28, 2008 32.78 33.13 32.39 32.46 2,782,500 -0.22(-0.69%)
Mar 27, 2008 32.77 33.01 32.66 32.68 3,107,805 +0.11(+0.34%)
Mar 26, 2008 32.55 32.84 32.46 32.57 4,169,206 -0.23(-0.70%)
Mar 25, 2008 32.90 33.24 32.66 32.80 3,418,564 -0.15(-0.46%)
Mar 24, 2008 33.31 33.53 32.68 32.95 3,372,213 -0.29(-0.86%)
Mar 21, 2008 33.06 33.38 32.35 33.24 3,596,330 +0.00(+0.00%)
Mar 20, 2008 33.06 33.38 32.35 33.24 3,596,330 +0.40(+1.22%)
Mar 19, 2008 33.86 34.10 32.84 32.84 3,575,652 -0.66(-1.98%)
Mar 18, 2008 33.16 33.51 32.64 33.50 5,578,049 +0.90(+2.76%)
Mar 17, 2008 32.07 32.86 32.00 32.60 5,267,646 +0.22(+0.68%)
Mar 14, 2008 32.73 32.97 31.93 32.38 6,688,435 -0.24(-0.75%)
Mar 13, 2008 32.75 32.92 32.44 32.63 6,304,426 -0.51(-1.54%)
Mar 12, 2008 33.66 33.99 33.12 33.14 3,144,012 -0.32(-0.94%)
Mar 11, 2008 32.88 33.51 32.74 33.46 4,209,660 +1.06(+3.28%)
Mar 10, 2008 32.81 32.81 31.80 32.39 6,177,191 -0.32(-0.98%)
Mar 07, 2008 32.74 32.96 32.34 32.71 4,109,089 -0.22(-0.68%)
Mar 06, 2008 33.68 33.71 32.86 32.94 3,945,455 -0.74(-2.20%)
Mar 05, 2008 33.20 33.72 32.94 33.68 4,820,286 +0.48(+1.44%)
Mar 04, 2008 32.08 33.98 32.04 33.20 9,756,878 +0.99(+3.07%)
Mar 03, 2008 32.11 32.25 31.63 32.21 5,278,272 -0.11(-0.33%)
Feb 29, 2008 33.18 33.34 32.18 32.32 5,613,139 -1.12(-3.36%)
Feb 28, 2008 33.39 33.47 32.90 33.44 3,231,411 +0.11(+0.34%)
Feb 27, 2008 34.07 34.12 33.24 33.33 3,316,259 -0.73(-2.13%)
Feb 26, 2008 33.95 34.10 33.49 34.05 3,989,733 -0.00(-0.01%)
Feb 25, 2008 33.76 34.10 33.40 34.06 3,817,115 +0.40(+1.18%)
Feb 22, 2008 33.46 33.71 33.06 33.66 2,816,072 +0.35(+1.06%)
Feb 21, 2008 34.02 34.03 33.24 33.31 2,293,479 -0.64(-1.89%)
Feb 20, 2008 33.66 33.99 33.51 33.95 2,519,202 -0.16(-0.48%)
Feb 19, 2008 34.45 34.50 33.91 34.11 2,492,133 -0.02(-0.06%)
Feb 18, 2008 33.83 34.13 33.57 34.13 0 +0.00(+0.00%)
Feb 15, 2008 33.83 34.13 33.57 34.13 2,111,114 +0.22(+0.66%)
Feb 14, 2008 34.21 34.58 33.78 33.90 2,603,282 -0.19(-0.56%)
Feb 13, 2008 34.18 34.52 33.84 34.10 3,514,379 +0.07(+0.21%)
Feb 12, 2008 33.59 34.18 33.53 34.02 4,157,964 +0.44(+1.30%)
Feb 11, 2008 33.38 33.73 33.23 33.59 2,673,912 +0.13(+0.40%)
Feb 08, 2008 33.41 33.81 33.27 33.46 2,741,493 -0.24(-0.71%)
Feb 07, 2008 33.38 33.81 33.04 33.69 4,738,789 +0.16(+0.48%)
Feb 06, 2008 33.65 34.10 33.39 33.53 3,504,922 +0.08(+0.23%)
Feb 05, 2008 34.27 34.60 33.46 33.46 4,598,206 -1.68(-4.79%)
Feb 04, 2008 34.51 35.45 34.51 35.14 4,749,547 +0.53(+1.52%)
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.