FirstEnergy Corp (NY: FE )

41.83 -0.34 (-0.81%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 20.49 20.66 20.31 20.37 7,119,717 -0.20(-0.96%)
Jul 30, 2009 20.44 20.78 20.41 20.56 4,661,373 +0.13(+0.63%)
Jul 29, 2009 20.71 20.74 20.37 20.44 4,191,841 -0.16(-0.77%)
Jul 28, 2009 20.91 21.08 20.36 20.59 5,958,620 -0.48(-2.30%)
Jul 27, 2009 21.09 21.17 20.94 21.08 2,320,703 -0.09(-0.42%)
Jul 24, 2009 20.74 21.19 20.68 21.17 1,399 +0.36(+1.73%)
Jul 23, 2009 20.14 20.90 20.12 20.81 3,982,613 +0.67(+3.34%)
Jul 22, 2009 20.39 20.41 20.05 20.13 2,745,998 -0.21(-1.04%)
Jul 21, 2009 20.45 20.46 20.16 20.35 4,087,601 +0.12(+0.59%)
Jul 20, 2009 20.15 20.27 19.96 20.23 2,860,414 +0.13(+0.66%)
Jul 17, 2009 20.12 20.17 19.86 20.09 3,209,997 -0.07(-0.37%)
Jul 16, 2009 20.19 20.30 19.85 20.17 4,906,406 -0.07(-0.37%)
Jul 15, 2009 20.09 20.28 20.01 20.24 4,250,027 +0.34(+1.71%)
Jul 14, 2009 19.65 19.90 19.57 19.90 5,136,116 +0.24(+1.21%)
Jul 13, 2009 19.36 19.68 19.31 19.66 6,428,198 +0.38(+1.95%)
Jul 10, 2009 19.11 19.40 18.91 19.29 5,074,015 +0.02(+0.13%)
Jul 09, 2009 18.39 19.38 18.16 19.26 13,821,587 +0.88(+4.79%)
Jul 08, 2009 18.65 18.83 18.22 18.38 5,586,527 -0.23(-1.25%)
Jul 07, 2009 18.76 18.96 18.52 18.62 4,462,038 -0.21(-1.10%)
Jul 06, 2009 18.60 18.88 18.38 18.82 4,013,373 +0.19(+1.03%)
Jul 02, 2009 19.28 19.28 18.63 18.63 3,888,051 -0.81(-4.17%)
Jul 01, 2009 19.21 19.57 19.21 19.44 2,924,721 +0.29(+1.50%)
Jun 30, 2009 19.50 19.56 18.96 19.15 5,819,782 -0.38(-1.95%)
Jun 29, 2009 19.14 19.61 19.08 19.54 4,128,155 +0.06(+0.33%)
Jun 26, 2009 19.51 19.54 19.31 19.47 4,690,395 -0.05(-0.25%)
Jun 25, 2009 19.07 19.61 19.02 19.52 6,280,760 +0.55(+2.92%)
Jun 24, 2009 18.87 19.09 18.78 18.97 4,981,671 +0.17(+0.89%)
Jun 23, 2009 19.03 19.11 18.64 18.80 4,199,126 -0.25(-1.32%)
Jun 22, 2009 18.89 19.40 18.89 19.05 5,148,420 -0.02(-0.10%)
Jun 19, 2009 19.50 19.52 18.95 19.07 6,595,467 -0.31(-1.61%)
Jun 18, 2009 19.18 19.51 19.10 19.38 5,716,350 +0.27(+1.40%)
Jun 17, 2009 19.35 19.57 19.04 19.12 5,751,508 -0.27(-1.40%)
Jun 16, 2009 19.55 19.75 19.25 19.39 4,922,122 -0.09(-0.48%)
Jun 15, 2009 19.93 20.27 19.41 19.48 6,840,987 -0.53(-2.64%)
Jun 12, 2009 19.28 20.07 19.06 20.01 8,336,167 +0.69(+3.56%)
Jun 11, 2009 18.86 19.63 18.86 19.32 7,863,167 +0.45(+2.38%)
Jun 10, 2009 18.80 19.00 18.59 18.87 5,745,099 +0.20(+1.09%)
Jun 09, 2009 19.00 19.05 18.62 18.67 5,312,201 -0.28(-1.46%)
Jun 08, 2009 18.95 19.09 18.70 18.95 5,764,109 -0.40(-2.04%)
Jun 05, 2009 19.67 19.79 19.21 19.34 5,972,224 -0.14(-0.74%)
Jun 04, 2009 19.53 19.64 19.23 19.49 7,187,163 +0.02(+0.13%)
Jun 03, 2009 20.27 20.30 19.04 19.46 12,729,735 +0.39(+2.05%)
Jun 02, 2009 19.09 19.38 18.91 19.07 10,350,495 -0.37(-1.88%)
Jun 01, 2009 18.85 19.47 18.76 19.44 6,320,312 +0.76(+4.05%)
May 29, 2009 18.73 18.86 18.38 18.68 6,592,525 +0.01(+0.05%)
May 28, 2009 18.60 18.84 18.33 18.67 4,063,626 +0.26(+1.40%)
May 27, 2009 18.78 18.81 18.35 18.41 6,212,824 -0.32(-1.72%)
May 26, 2009 18.31 18.87 18.14 18.73 8,076,724 +0.44(+2.43%)
May 22, 2009 18.39 18.57 18.27 18.29 5,759,292 -0.09(-0.51%)
May 21, 2009 18.28 18.58 18.24 18.38 10,062,299 -0.08(-0.45%)
May 20, 2009 18.70 18.70 18.36 18.47 8,891,927 +0.02(+0.11%)
May 19, 2009 18.02 18.58 18.02 18.45 9,286,829 +0.40(+2.22%)
May 18, 2009 18.20 18.20 17.91 18.05 11,149,161 +0.02(+0.11%)
May 15, 2009 19.94 18.16 17.43 18.03 24,882,942 -1.91(-9.59%)
May 14, 2009 20.40 20.47 19.83 19.94 6,641,168 -0.38(-1.87%)
May 13, 2009 20.63 20.97 20.30 20.32 4,060,786 -0.53(-2.54%)
May 12, 2009 20.74 20.90 20.46 20.85 3,281,542 +0.25(+1.22%)
May 11, 2009 20.80 20.90 20.43 20.60 4,496,690 -0.40(-1.91%)
May 08, 2009 20.92 21.40 20.38 21.00 5,203,140 +0.32(+1.53%)
May 07, 2009 20.50 20.93 20.33 20.68 7,475,979 +0.18(+0.89%)
May 06, 2009 20.83 20.95 20.13 20.50 9,073,391 -0.27(-1.29%)
May 05, 2009 21.06 21.09 20.58 20.77 5,163,526 -0.19(-0.92%)
May 04, 2009 20.98 21.02 20.40 20.96 4,292,053 +0.28(+1.35%)
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.