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 29, 2018 28.00 27.63 27.84 5,377,686 -0.22(-0.77%)
Jun 28, 2018 28.21 28.46 27.91 28.06 5,582,490 -0.22(-0.77%)
Jun 27, 2018 27.93 28.34 27.83 28.27 6,710,534 +0.32(+1.14%)
Jun 26, 2018 28.03 28.31 27.91 27.96 4,585,216 -0.11(-0.39%)
Jun 25, 2018 27.30 28.13 27.27 28.06 7,845,492 +0.86(+3.16%)
Jun 22, 2018 27.25 27.41 27.15 27.20 5,157,805 -0.05(-0.17%)
Jun 21, 2018 27.13 27.40 27.05 27.25 3,351,682 +0.20(+0.75%)
Jun 20, 2018 27.14 27.22 26.92 27.05 3,568,042 -0.02(-0.09%)
Jun 19, 2018 26.96 27.24 26.86 27.07 4,564,617 +0.14(+0.52%)
Jun 18, 2018 26.83 27.12 26.75 26.93 5,313,294 +0.03(+0.12%)
Jun 15, 2018 26.57 26.57 26.90 11,078,789 +0.33(+1.25%)
Jun 14, 2018 26.13 26.62 26.06 26.57 7,631,711 +0.50(+1.90%)
Jun 13, 2018 25.87 26.24 25.75 26.07 6,348,241 +0.24(+0.93%)
Jun 12, 2018 25.56 25.92 25.55 25.83 3,888,240 +0.27(+1.06%)
Jun 11, 2018 25.86 25.95 25.53 25.56 3,321,716 -0.27(-1.05%)
Jun 08, 2018 25.89 25.96 25.76 25.83 3,732,254 -0.02(-0.06%)
Jun 07, 2018 25.68 26.10 25.61 25.85 3,536,632 +0.13(+0.51%)
Jun 06, 2018 25.60 25.72 4,245,239 -0.60(-2.27%)
Jun 05, 2018 26.25 26.51 26.21 26.31 5,881,456 +0.09(+0.36%)
Jun 04, 2018 26.60 26.68 26.15 26.22 2,793,240 -0.29(-1.11%)
Jun 01, 2018 26.68 26.74 26.24 26.51 3,554,662 -0.17(-0.64%)
May 31, 2018 26.53 26.94 26.44 26.68 9,985,409 +0.15(+0.56%)
May 30, 2018 26.30 26.67 26.16 26.54 3,501,032 +0.13(+0.50%)
May 29, 2018 26.43 26.54 26.13 26.41 4,984,470 -0.03(-0.12%)
May 25, 2018 26.44 26.44 26.44 0 +0.12(+0.47%)
May 24, 2018 26.29 26.49 26.20 26.31 5,010,358 +0.07(+0.27%)
May 23, 2018 26.06 26.34 25.98 26.24 4,486,199 +0.22(+0.86%)
May 22, 2018 25.86 26.06 25.74 26.02 4,594,119 +0.11(+0.42%)
May 21, 2018 25.79 25.93 25.64 25.91 5,591,634 +0.19(+0.72%)
May 18, 2018 25.76 25.96 25.53 25.72 4,401,322 -0.05(-0.21%)
May 17, 2018 26.08 26.12 25.71 25.78 4,973,249 -0.33(-1.25%)
May 16, 2018 26.13 26.18 25.90 26.10 5,849,846 +0.03(+0.12%)
May 15, 2018 26.03 26.17 25.71 26.07 4,070,937 -0.09(-0.36%)
May 14, 2018 26.39 26.43 26.04 26.17 5,079,077 -0.24(-0.91%)
May 11, 2018 26.32 26.49 26.21 26.41 2,526,235 +0.12(+0.44%)
May 10, 2018 26.11 26.37 26.04 26.29 3,706,829 +0.30(+1.16%)
May 09, 2018 25.79 25.99 25.72 25.99 6,389,279 +0.22(+0.84%)
May 08, 2018 26.34 26.39 25.65 25.77 9,390,203 -0.69(-2.61%)
May 07, 2018 26.71 26.86 26.40 26.46 6,351,572 +0.02(+0.06%)
May 04, 2018 26.04 26.53 25.99 26.44 5,141,284 +0.46(+1.76%)
May 03, 2018 26.01 26.12 25.61 25.99 5,301,856 -0.10(-0.38%)
May 02, 2018 25.99 26.22 25.91 26.09 5,482,043 +0.10(+0.38%)
May 01, 2018 26.26 26.39 25.90 25.99 4,892,559 -0.40(-1.51%)
Apr 30, 2018 26.75 26.75 26.27 26.39 7,473,665 +0.08(+0.29%)
Apr 27, 2018 26.26 26.46 26.18 26.31 5,028,152 +0.01(+0.03%)
Apr 26, 2018 26.22 26.33 25.98 26.30 7,275,745 +0.10(+0.38%)
Apr 25, 2018 26.27 26.30 25.82 26.20 7,639,770 -0.10(-0.38%)
Apr 24, 2018 26.65 26.67 26.22 26.30 11,005,974 -0.16(-0.61%)
Apr 23, 2018 26.43 27.28 26.22 26.46 8,935,986 +0.05(+0.17%)
Apr 20, 2018 26.80 26.82 26.38 26.42 5,516,334 -0.33(-1.23%)
Apr 19, 2018 26.90 27.04 26.57 26.75 4,617,091 -0.18(-0.66%)
Apr 18, 2018 26.98 27.25 26.90 26.92 4,392,609 +0.03(+0.11%)
Apr 17, 2018 26.65 26.98 26.57 26.89 5,168,104 +0.35(+1.30%)
Apr 16, 2018 26.49 26.68 26.40 26.55 6,676,613 +0.15(+0.58%)
Apr 13, 2018 26.23 26.54 26.18 26.39 4,115,279 +0.25(+0.94%)
Apr 12, 2018 26.47 26.58 26.06 26.15 3,925,197 -0.31(-1.19%)
Apr 11, 2018 26.34 26.55 26.22 26.46 3,722,697 +0.08(+0.32%)
Apr 10, 2018 26.33 26.42 26.22 26.38 4,840,468 +0.19(+0.73%)
Apr 09, 2018 26.23 26.39 26.02 26.19 3,486,168 -0.05(-0.18%)
Apr 06, 2018 26.32 26.52 26.13 26.23 5,109,503 -0.12(-0.44%)
Apr 05, 2018 26.22 26.39 25.80 26.35 5,870,299 +0.13(+0.50%)
Apr 04, 2018 25.96 26.30 25.82 26.22 5,158,327 +0.12(+0.44%)
Apr 03, 2018 25.90 26.20 25.70 26.10 4,262,272 +0.13(+0.50%)
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.