Skip to main content

FirstEnergy Corp (NY: FE )

42.73 +0.98 (+2.35%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 32.42 33.11 32.35 33.06 4,361,570 +0.92(+2.86%)
Jan 28, 2016 31.95 32.40 31.79 32.14 4,022,038 +0.22(+0.69%)
Jan 27, 2016 31.96 32.34 31.60 31.92 2,282,383 -0.16(-0.50%)
Jan 26, 2016 31.86 32.52 31.77 32.08 2,931,402 +0.26(+0.82%)
Jan 25, 2016 32.28 32.32 31.77 31.82 3,435,705 -0.46(-1.43%)
Jan 22, 2016 31.58 32.38 31.35 32.28 3,477,505 +0.98(+3.13%)
Jan 21, 2016 31.15 31.64 30.62 31.30 5,237,240 +0.18(+0.58%)
Jan 20, 2016 32.26 32.34 30.67 31.12 5,776,565 -1.37(-4.22%)
Jan 19, 2016 31.92 32.58 31.71 32.49 4,445,756 +0.66(+2.07%)
Jan 15, 2016 32.17 31.83 31.83 31.83 5,544,400 -0.73(-2.24%)
Jan 14, 2016 31.60 32.80 31.34 32.56 4,568,001 +1.06(+3.37%)
Jan 13, 2016 32.21 32.40 31.41 31.50 3,780,981 -0.68(-2.11%)
Jan 12, 2016 32.20 32.29 31.59 32.18 5,130,634 +0.11(+0.34%)
Jan 11, 2016 31.70 32.25 31.61 32.07 5,003,504 +0.48(+1.52%)
Jan 08, 2016 31.02 31.77 30.98 31.59 5,032,004 +0.59(+1.90%)
Jan 07, 2016 31.52 31.77 30.89 31.00 4,218,206 -0.85(-2.67%)
Jan 06, 2016 31.32 32.01 31.18 31.85 3,822,654 +0.31(+0.98%)
Jan 05, 2016 31.63 31.64 30.94 31.54 5,204,237 +0.04(+0.13%)
Jan 04, 2016 31.52 31.63 31.22 31.50 4,524,856 -0.23(-0.72%)
Dec 31, 2015 32.25 31.73 31.73 31.73 4,037,000 -0.56(-1.73%)
Dec 30, 2015 32.60 32.68 32.28 32.29 2,703,803 -0.31(-0.95%)
Dec 29, 2015 32.71 32.81 32.48 32.60 2,682,350 -0.04(-0.12%)
Dec 28, 2015 32.50 32.73 32.23 32.64 2,030,341 +0.04(+0.12%)
Dec 24, 2015 32.41 32.60 32.60 32.60 1,601,800 +0.13(+0.40%)
Dec 23, 2015 31.81 32.52 31.81 32.47 2,763,380 +0.75(+2.36%)
Dec 22, 2015 31.17 31.76 30.99 31.72 3,721,480 +0.65(+2.09%)
Dec 21, 2015 31.22 31.27 30.92 31.07 4,189,836 +0.06(+0.19%)
Dec 18, 2015 31.36 31.40 30.91 31.01 5,473,385 -0.52(-1.65%)
Dec 17, 2015 31.64 31.78 31.32 31.53 5,139,662 -0.11(-0.35%)
Dec 16, 2015 31.33 31.77 31.33 31.64 5,135,740 +0.51(+1.64%)
Dec 15, 2015 31.18 31.33 30.94 31.13 5,134,304 +0.15(+0.48%)
Dec 14, 2015 31.57 31.66 30.79 30.98 4,877,581 -0.48(-1.53%)
Dec 11, 2015 31.32 31.69 31.11 31.46 3,152,095 -0.09(-0.29%)
Dec 10, 2015 32.07 32.07 31.52 31.55 3,463,883 -0.50(-1.56%)
Dec 09, 2015 31.65 32.45 31.60 32.05 4,889,112 +0.15(+0.47%)
Dec 08, 2015 32.33 32.50 31.70 31.90 4,816,095 -0.58(-1.79%)
Dec 07, 2015 32.74 32.88 32.40 32.48 5,450,712 -0.34(-1.04%)
Dec 04, 2015 32.24 32.99 32.09 32.82 5,983,715 +0.77(+2.40%)
Dec 03, 2015 32.09 32.34 31.80 32.05 6,835,320 +0.07(+0.22%)
Dec 02, 2015 32.27 32.54 31.67 31.98 7,020,121 -0.29(-0.90%)
Dec 01, 2015 31.59 32.46 31.51 32.27 9,374,796 +0.88(+2.80%)
Nov 30, 2015 31.10 31.46 30.92 31.39 5,856,354 +0.24(+0.77%)
Nov 27, 2015 30.95 31.29 30.90 31.15 1,532,799 +0.22(+0.71%)
Nov 25, 2015 31.13 30.93 30.93 30.93 2,950,500 -0.23(-0.74%)
Nov 24, 2015 31.00 31.27 30.84 31.16 2,865,135 -0.01(-0.03%)
Nov 23, 2015 31.54 31.74 31.14 31.17 3,412,647 -0.32(-1.02%)
Nov 20, 2015 31.33 31.52 30.88 31.49 4,956,823 +0.28(+0.90%)
Nov 19, 2015 30.68 31.26 30.68 31.21 4,305,492 +0.80(+2.63%)
Nov 18, 2015 30.06 30.48 29.62 30.41 5,757,087 +0.35(+1.16%)
Nov 17, 2015 30.48 30.80 30.01 30.06 2,805,398 -0.38(-1.25%)
Nov 16, 2015 30.54 30.75 30.27 30.44 2,940,758 -0.16(-0.52%)
Nov 13, 2015 30.20 30.75 30.15 30.60 5,315,903 +0.44(+1.46%)
Nov 12, 2015 30.12 30.65 30.06 30.16 5,323,944 -0.05(-0.17%)
Nov 11, 2015 29.58 30.22 29.48 30.21 4,754,111 +0.73(+2.48%)
Nov 10, 2015 29.16 29.74 29.12 29.48 2,692,353 +0.36(+1.24%)
Nov 09, 2015 29.17 29.32 28.89 29.12 4,137,802 -0.17(-0.58%)
Nov 06, 2015 30.01 30.08 29.05 29.29 4,014,430 -1.11(-3.65%)
Nov 05, 2015 30.94 30.98 30.32 30.40 3,051,901 -0.59(-1.90%)
Nov 04, 2015 30.67 31.09 30.62 30.99 4,965,380 -0.08(-0.26%)
Nov 03, 2015 31.15 31.31 30.51 31.07 4,410,843 -0.09(-0.29%)
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.