Skip to main content

FirstEnergy Corp (NY: FE )

43.23 -0.26 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 29.52 29.70 29.20 29.69 7,298,604 +0.23(+0.78%)
Dec 28, 2018 29.32 29.73 29.23 29.46 4,423,737 +0.18(+0.62%)
Dec 27, 2018 28.90 29.27 28.28 29.27 5,445,508 +0.34(+1.17%)
Dec 26, 2018 28.33 28.96 27.93 28.94 4,676,468 +0.60(+2.12%)
Dec 24, 2018 29.41 29.55 28.12 28.33 3,281,658 -1.07(-3.63%)
Dec 21, 2018 29.50 30.38 29.20 29.40 11,290,378 -0.17(-0.56%)
Dec 20, 2018 29.58 29.89 29.17 29.57 9,271,262 +0.03(+0.11%)
Dec 19, 2018 29.65 30.09 29.44 29.54 9,380,744 -0.21(-0.72%)
Dec 18, 2018 29.95 30.18 29.50 29.75 9,449,456 -0.07(-0.24%)
Dec 17, 2018 31.01 31.09 29.70 29.82 7,169,490 -1.11(-3.58%)
Dec 14, 2018 31.20 31.45 30.75 30.93 14,873,462 -0.25(-0.81%)
Dec 13, 2018 30.99 31.49 30.85 31.18 12,089,962 +0.17(+0.54%)
Dec 12, 2018 31.35 31.53 31.01 31.01 16,314,060 -0.30(-0.96%)
Dec 11, 2018 31.27 31.48 30.86 31.31 3,945,408 +0.06(+0.18%)
Dec 10, 2018 31.07 31.36 30.59 31.26 4,785,830 +0.25(+0.79%)
Dec 07, 2018 30.82 31.16 30.43 31.01 4,479,519 +0.12(+0.38%)
Dec 06, 2018 30.59 30.92 30.03 30.90 7,004,589 +0.42(+1.37%)
Dec 04, 2018 30.60 31.01 30.41 30.48 7,757,889 -0.03(-0.10%)
Dec 03, 2018 29.94 30.55 29.80 30.51 4,838,712 +0.60(+2.01%)
Nov 30, 2018 29.39 30.00 29.35 29.91 8,036,673 +0.54(+1.83%)
Nov 29, 2018 29.66 29.68 28.97 29.37 6,493,153 -0.36(-1.20%)
Nov 28, 2018 30.04 30.13 29.58 29.73 4,725,745 -0.23(-0.77%)
Nov 27, 2018 29.79 30.03 29.57 29.95 3,919,592 +0.16(+0.53%)
Nov 26, 2018 29.65 29.84 29.35 29.80 3,726,869 +0.15(+0.51%)
Nov 23, 2018 29.51 29.78 29.27 29.65 2,060,776 +0.16(+0.54%)
Nov 21, 2018 29.49 29.49 29.49 0 -0.51(-1.71%)
Nov 20, 2018 30.60 30.71 29.64 30.00 7,518,545 -0.47(-1.53%)
Nov 19, 2018 30.63 31.05 30.36 30.47 6,565,955 -0.18(-0.59%)
Nov 16, 2018 31.03 31.12 30.55 30.65 4,051,477 -0.04(-0.13%)
Nov 15, 2018 30.21 30.77 29.93 30.69 7,236,879 +0.39(+1.28%)
Nov 14, 2018 30.43 30.67 30.17 30.30 5,006,603 -0.28(-0.90%)
Nov 13, 2018 30.67 30.74 30.15 30.58 3,481,963 -0.09(-0.28%)
Nov 12, 2018 30.07 31.13 30.04 30.67 5,184,853 +0.62(+2.08%)
Nov 09, 2018 29.78 30.13 29.75 30.04 4,603,733 +0.24(+0.80%)
Nov 08, 2018 29.84 30.07 29.47 29.80 5,003,736 -0.04(-0.13%)
Nov 07, 2018 29.61 29.92 29.55 29.84 4,291,537 +0.23(+0.77%)
Nov 06, 2018 29.36 29.67 29.16 29.61 3,941,992 +0.27(+0.92%)
Nov 05, 2018 29.19 29.57 29.07 29.35 5,578,722 +0.28(+0.97%)
Nov 02, 2018 29.18 29.24 28.84 29.06 4,926,803 -0.04(-0.13%)
Nov 01, 2018 29.17 29.19 28.60 29.10 7,064,653 -0.09(-0.29%)
Oct 31, 2018 29.05 29.55 28.70 29.19 7,176,195 +0.04(+0.13%)
Oct 30, 2018 29.30 29.63 28.91 29.15 6,228,913 -0.02(-0.08%)
Oct 29, 2018 28.85 29.53 28.85 29.17 6,658,857 +0.43(+1.50%)
Oct 26, 2018 29.80 29.94 28.44 28.74 9,984,134 -0.92(-3.11%)
Oct 25, 2018 30.17 30.24 29.57 29.67 5,398,559 -0.64(-2.12%)
Oct 24, 2018 30.06 30.54 29.91 30.31 5,798,458 +0.37(+1.23%)
Oct 23, 2018 30.25 30.48 29.60 29.94 4,251,032 -0.30(-0.98%)
Oct 22, 2018 30.40 30.50 30.14 30.24 4,221,393 -0.18(-0.59%)
Oct 19, 2018 29.78 30.53 29.76 30.42 5,368,704 +0.62(+2.08%)
Oct 18, 2018 29.70 29.95 29.58 29.80 4,662,356 +0.11(+0.37%)
Oct 17, 2018 29.58 29.75 29.48 29.69 3,750,374 +0.09(+0.32%)
Oct 16, 2018 29.31 29.80 29.26 29.60 3,934,283 +0.31(+1.04%)
Oct 15, 2018 29.22 29.63 29.20 29.29 3,521,468 +0.13(+0.43%)
Oct 12, 2018 29.07 29.24 28.81 29.17 2,938,508 +0.03(+0.11%)
Oct 11, 2018 29.97 30.02 29.01 29.13 4,969,396 -0.66(-2.21%)
Oct 10, 2018 29.96 30.30 29.77 29.79 4,274,374 -0.23(-0.78%)
Oct 09, 2018 29.88 30.16 29.74 30.03 3,994,869 +0.23(+0.79%)
Oct 08, 2018 29.75 30.04 29.62 29.79 7,424,345 +0.05(+0.18%)
Oct 05, 2018 29.06 29.78 29.06 29.74 6,812,287 +0.66(+2.26%)
Oct 04, 2018 28.74 29.21 28.60 29.08 4,737,375 +0.34(+1.20%)
Oct 03, 2018 29.28 29.43 28.46 28.74 3,415,104 -0.57(-1.95%)
Oct 02, 2018 29.17 29.48 28.99 29.31 3,520,779 +0.33(+1.13%)
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.