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 (%)
Sep 30, 2009 23.11 23.15 22.52 22.90 5,801,165 -0.22(-0.93%)
Sep 29, 2009 23.24 23.24 23.03 23.12 2,613,810 -0.03(-0.13%)
Sep 28, 2009 22.91 23.32 22.89 23.15 2,426,807 +0.27(+1.18%)
Sep 25, 2009 23.18 23.24 22.86 22.88 4,762,837 -0.35(-1.51%)
Sep 24, 2009 23.48 23.64 23.14 23.23 4,434,710 -0.25(-1.05%)
Sep 23, 2009 23.56 23.84 23.45 23.48 3,714,311 -0.14(-0.57%)
Sep 22, 2009 23.64 23.75 23.44 23.61 3,821,200 +0.04(+0.17%)
Sep 21, 2009 23.43 23.77 23.34 23.57 6,039,593 +0.04(+0.15%)
Sep 18, 2009 23.71 23.75 23.48 23.54 6,697,492 +0.09(+0.38%)
Sep 17, 2009 23.84 23.93 23.39 23.45 5,847,989 +0.04(+0.18%)
Sep 16, 2009 23.46 23.96 23.31 23.40 3,408,664 -0.06(-0.24%)
Sep 15, 2009 23.31 23.51 23.05 23.46 3,490,857 +0.12(+0.51%)
Sep 14, 2009 22.95 23.36 22.91 23.34 3,660,761 +0.34(+1.48%)
Sep 11, 2009 23.36 23.43 22.91 23.00 4,898,701 -0.35(-1.48%)
Sep 10, 2009 23.26 23.41 23.18 23.35 4,135,408 +0.14(+0.58%)
Sep 09, 2009 23.03 23.22 22.97 23.21 4,781,676 +0.16(+0.67%)
Sep 08, 2009 23.21 23.21 22.86 23.05 3,580,450 +0.08(+0.33%)
Sep 04, 2009 22.70 23.03 22.70 22.98 3,152,428 +0.21(+0.90%)
Sep 03, 2009 22.53 22.83 22.38 22.77 5,851,922 +0.38(+1.68%)
Sep 02, 2009 22.49 22.64 22.27 22.40 4,598,987 -0.15(-0.67%)
Sep 01, 2009 22.58 22.90 22.47 22.55 4,974,859 -0.06(-0.27%)
Aug 31, 2009 22.86 22.97 22.54 22.61 3,546,596 -0.30(-1.31%)
Aug 28, 2009 22.94 22.94 22.65 22.91 4,489,435 +0.06(+0.26%)
Aug 27, 2009 22.78 22.90 22.59 22.85 4,278,233 +0.10(+0.44%)
Aug 26, 2009 22.69 22.81 22.49 22.75 3,102,210 +0.06(+0.26%)
Aug 25, 2009 22.90 22.98 22.67 22.69 3,255,633 -0.18(-0.79%)
Aug 24, 2009 22.71 22.98 22.67 22.87 2,551,232 +0.14(+0.60%)
Aug 21, 2009 22.33 22.76 22.29 22.73 3,396,308 +0.56(+2.51%)
Aug 20, 2009 22.08 22.20 21.89 22.18 3,313,615 +0.15(+0.66%)
Aug 19, 2009 21.73 22.08 21.67 22.03 4,222,784 +0.15(+0.66%)
Aug 18, 2009 21.80 21.91 21.62 21.89 3,875,085 +0.10(+0.46%)
Aug 17, 2009 21.96 22.04 21.64 21.79 4,006,376 -0.35(-1.56%)
Aug 14, 2009 21.84 22.13 21.78 22.13 4,774,915 +0.29(+1.33%)
Aug 13, 2009 21.87 21.88 21.44 21.84 3,181,416 +0.11(+0.48%)
Aug 12, 2009 21.42 21.85 21.33 21.74 4,674,553 +0.21(+0.95%)
Aug 11, 2009 21.53 21.58 21.22 21.53 5,245,756 -0.03(-0.14%)
Aug 10, 2009 21.44 21.59 21.09 21.56 2,508,420 +0.09(+0.40%)
Aug 07, 2009 21.09 21.55 21.06 21.48 5,292,462 +0.46(+2.17%)
Aug 06, 2009 20.78 21.06 20.74 21.02 4,221,283 +0.30(+1.43%)
Aug 05, 2009 20.75 20.88 20.39 20.73 5,996,864 +0.27(+1.32%)
Aug 04, 2009 20.73 20.73 20.36 20.46 4,409,359 -0.26(-1.24%)
Aug 03, 2009 21.06 21.06 20.43 20.71 5,502,660 +0.35(+1.70%)
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%)
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.