FirstEnergy Corp (NY: FE )

41.83 -0.34 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 22.94 23.29 22.85 23.08 11,942,441 +0.15(+0.65%)
Jun 27, 2013 23.01 23.28 22.82 22.93 4,206,269 +0.02(+0.11%)
Jun 26, 2013 22.95 23.05 22.79 22.90 3,474,203 +0.08(+0.35%)
Jun 25, 2013 22.60 22.97 22.51 22.82 4,254,219 +0.32(+1.43%)
Jun 24, 2013 22.41 22.68 22.26 22.50 5,678,667 -0.06(-0.27%)
Jun 21, 2013 22.59 22.82 22.30 22.56 8,642,156 +0.12(+0.52%)
Jun 20, 2013 22.86 23.00 22.42 22.45 6,617,322 -0.56(-2.42%)
Jun 19, 2013 23.64 23.73 23.00 23.00 4,630,185 -0.64(-2.69%)
Jun 18, 2013 23.58 23.77 23.52 23.64 4,546,924 +0.06(+0.26%)
Jun 17, 2013 23.74 23.84 23.47 23.58 5,234,160 -0.11(-0.47%)
Jun 14, 2013 23.81 23.97 23.65 23.69 2,370,357 -0.15(-0.65%)
Jun 13, 2013 23.44 23.85 23.39 23.84 3,419,300 +0.44(+1.87%)
Jun 12, 2013 23.95 23.99 23.37 23.40 3,315,837 -0.43(-1.81%)
Jun 11, 2013 23.89 24.10 23.81 23.84 3,232,678 -0.22(-0.90%)
Jun 10, 2013 24.10 24.16 23.89 24.05 4,050,749 -0.01(-0.05%)
Jun 07, 2013 24.10 24.23 23.85 24.07 2,832,595 +0.02(+0.10%)
Jun 06, 2013 23.97 24.04 23.68 24.04 4,053,725 +0.14(+0.57%)
Jun 05, 2013 24.07 24.10 23.84 23.91 3,410,167 -0.24(-1.00%)
Jun 04, 2013 24.20 24.28 24.00 24.15 4,038,484 -0.06(-0.23%)
Jun 03, 2013 24.28 24.55 24.01 24.20 10,379,014 +0.09(+0.38%)
May 31, 2013 24.10 24.44 24.07 24.11 6,503,726 -0.05(-0.20%)
May 30, 2013 24.48 24.86 24.15 24.16 6,842,891 -0.08(-0.33%)
May 29, 2013 24.41 24.49 24.00 24.24 9,194,190 -0.40(-1.61%)
May 28, 2013 25.27 25.27 24.30 24.63 20,258,994 -1.71(-6.48%)
May 24, 2013 26.43 26.54 26.23 26.34 5,024,576 -0.23(-0.86%)
May 23, 2013 26.62 26.70 26.11 26.57 6,373,088 -0.32(-1.17%)
May 22, 2013 27.08 27.57 26.75 26.88 5,840,860 -0.23(-0.84%)
May 21, 2013 26.75 27.13 26.61 27.11 4,901,068 +0.35(+1.32%)
May 20, 2013 27.05 27.12 26.71 26.76 2,904,148 -0.30(-1.10%)
May 17, 2013 26.70 27.09 26.69 27.06 4,248,731 +0.42(+1.58%)
May 16, 2013 26.62 26.82 26.50 26.64 3,749,009 -0.06(-0.23%)
May 15, 2013 26.41 26.82 26.28 26.70 4,725,598 +0.33(+1.27%)
May 13, 2013 26.44 26.51 26.16 26.37 2,929,374 -0.15(-0.58%)
May 10, 2013 26.42 26.57 26.30 26.52 3,956,612 +0.08(+0.30%)
May 09, 2013 26.92 27.00 26.34 26.44 9,649,058 -0.53(-1.97%)
May 08, 2013 27.19 27.27 26.81 26.97 3,681,590 -0.28(-1.04%)
May 07, 2013 27.42 27.60 27.10 27.26 4,130,496 -0.05(-0.18%)
May 06, 2013 27.74 27.87 26.80 27.30 4,105,426 -0.50(-1.80%)
May 03, 2013 28.24 28.47 27.78 27.81 5,091,482 -0.32(-1.14%)
May 02, 2013 28.33 28.51 27.99 28.13 3,840,084 -0.13(-0.48%)
May 01, 2013 28.41 28.52 28.20 28.26 2,409,995 -0.20(-0.69%)
Apr 30, 2013 28.27 28.56 28.22 28.46 3,432,293 +0.17(+0.60%)
Apr 29, 2013 28.47 28.51 27.83 28.29 14,015,317 -0.10(-0.34%)
Apr 26, 2013 28.25 28.46 28.27 28.38 12,368,892 +0.11(+0.39%)
Apr 25, 2013 28.21 28.29 27.86 28.27 12,791,483 +0.08(+0.28%)
Apr 24, 2013 28.04 28.29 27.90 28.19 3,196,252 +0.16(+0.57%)
Apr 23, 2013 28.09 28.09 27.84 28.04 2,682,667 +0.03(+0.11%)
Apr 22, 2013 27.86 28.14 27.77 28.00 3,076,777 +0.13(+0.46%)
Apr 19, 2013 27.93 28.04 27.49 27.88 5,463,291 +0.02(+0.09%)
Apr 18, 2013 27.72 27.92 27.65 27.85 3,767,751 +0.20(+0.73%)
Apr 17, 2013 27.85 27.85 27.53 27.65 4,522,105 -0.32(-1.14%)
Apr 16, 2013 27.69 27.99 27.44 27.97 3,275,589 +0.46(+1.66%)
Apr 15, 2013 27.82 27.99 27.51 27.51 3,105,355 -0.41(-1.47%)
Apr 12, 2013 27.67 27.93 27.56 27.92 3,535,653 +0.15(+0.55%)
Apr 11, 2013 27.63 27.97 27.59 27.77 4,012,588 +0.18(+0.64%)
Apr 10, 2013 27.38 27.72 27.34 27.59 4,389,675 +0.29(+1.05%)
Apr 09, 2013 27.11 27.45 26.97 27.30 8,286,076 +0.19(+0.70%)
Apr 08, 2013 27.01 27.12 26.74 27.11 4,343,236 +0.19(+0.70%)
Apr 05, 2013 26.04 26.95 26.00 26.92 7,967,338 +0.65(+2.46%)
Apr 04, 2013 25.67 26.29 25.67 26.28 4,763,329 +0.62(+2.43%)
Apr 03, 2013 25.69 25.74 25.50 25.65 2,951,709 -0.02(-0.10%)
Apr 02, 2013 25.69 25.80 25.59 25.68 2,968,434 +0.01(+0.02%)
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.