Skip to main content

FirstEnergy Corp (NY: FE )

38.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 36.26 37.66 35.15 37.43 3,947,155 +0.99(+2.73%)
Jan 30, 2008 37.42 37.42 36.34 36.43 4,111,035 -0.54(-1.46%)
Jan 29, 2008 36.68 37.67 36.60 36.98 5,115,440 +0.31(+0.85%)
Jan 28, 2008 36.14 36.78 36.02 36.67 4,170,548 +0.64(+1.78%)
Jan 25, 2008 36.92 37.00 35.89 36.02 4,919,514 -0.61(-1.68%)
Jan 24, 2008 37.95 38.04 36.49 36.64 3,900,363 -0.98(-2.61%)
Jan 23, 2008 35.05 37.69 33.86 37.62 7,595,180 +1.59(+4.40%)
Jan 22, 2008 36.86 37.03 35.53 36.03 7,876,551 -1.66(-4.41%)
Jan 21, 2008 38.38 38.84 37.21 37.70 0 +0.00(+0.00%)
Jan 18, 2008 38.38 38.84 37.21 37.70 8,279,117 -0.38(-1.01%)
Jan 17, 2008 39.88 39.92 38.03 38.08 5,617,460 -1.76(-4.42%)
Jan 16, 2008 40.49 41.01 39.75 39.84 5,529,065 -0.53(-1.31%)
Jan 15, 2008 40.01 41.12 39.94 40.37 5,088,832 -0.06(-0.14%)
Jan 14, 2008 40.64 41.24 40.28 40.43 2,993,611 +0.03(+0.08%)
Jan 11, 2008 40.61 40.95 40.36 40.40 5,043,488 -0.51(-1.25%)
Jan 10, 2008 39.87 41.22 39.78 40.91 5,538,916 +0.92(+2.30%)
Jan 09, 2008 39.39 40.16 39.04 39.99 4,296,636 +0.38(+0.96%)
Jan 08, 2008 40.89 41.26 39.53 39.61 8,617,078 -1.16(-2.85%)
Jan 07, 2008 39.15 40.89 39.15 40.77 7,491,249 +1.71(+4.39%)
Jan 04, 2008 38.06 39.44 38.01 39.06 6,207,090 +0.86(+2.26%)
Jan 03, 2008 37.84 38.69 37.82 38.19 2,354,266 +0.42(+1.10%)
Jan 02, 2008 37.90 38.52 37.61 37.78 3,093,321 -0.24(-0.62%)
Jan 01, 2008 38.44 38.79 38.02 38.02 0 +0.00(+0.00%)
Dec 31, 2007 38.44 38.79 38.02 38.02 1,772,576 -0.59(-1.54%)
Dec 28, 2007 38.29 38.80 38.29 38.61 1,815,351 +0.37(+0.96%)
Dec 27, 2007 38.64 38.84 38.19 38.24 1,642,223 -0.40(-1.03%)
Dec 26, 2007 38.84 39.02 38.60 38.64 1,495,614 -0.32(-0.82%)
Dec 24, 2007 39.15 39.40 38.58 38.96 1,912,436 -0.33(-0.83%)
Dec 21, 2007 39.07 39.40 38.93 39.29 3,385,882 +0.53(+1.37%)
Dec 20, 2007 38.99 39.25 38.28 38.76 1,979,568 -0.03(-0.07%)
Dec 19, 2007 38.89 39.34 38.74 38.78 2,816,144 -0.03(-0.07%)
Dec 18, 2007 38.08 38.88 38.04 38.81 2,576,946 +0.86(+2.26%)
Dec 17, 2007 38.05 38.32 37.83 37.95 3,030,146 -0.11(-0.29%)
Dec 14, 2007 38.33 38.57 38.05 38.06 2,241,375 -0.61(-1.58%)
Dec 13, 2007 38.07 38.78 38.07 38.67 3,322,109 +0.47(+1.24%)
Dec 12, 2007 38.73 38.73 37.93 38.20 3,702,197 +0.21(+0.54%)
Dec 11, 2007 38.84 39.07 37.96 37.99 2,458,545 -0.86(-2.20%)
Dec 10, 2007 39.00 39.03 38.55 38.85 2,533,854 +0.00(+0.00%)
Dec 07, 2007 38.32 38.98 38.21 38.85 3,913,295 +0.53(+1.38%)
Dec 06, 2007 37.88 38.45 37.39 38.32 3,745,676 +0.43(+1.12%)
Dec 05, 2007 37.42 37.96 37.21 37.90 3,336,228 +0.74(+1.99%)
Dec 04, 2007 36.49 37.40 36.20 37.15 4,215,640 +0.67(+1.83%)
Dec 03, 2007 35.79 36.69 35.79 36.49 3,770,785 +0.46(+1.27%)
Nov 30, 2007 35.95 36.44 35.77 36.03 4,509,827 +0.44(+1.23%)
Nov 29, 2007 35.49 35.86 35.48 35.59 2,870,125 +0.02(+0.04%)
Nov 28, 2007 35.92 35.92 35.19 35.58 4,296,204 +0.00(+0.00%)
Nov 27, 2007 35.81 35.88 35.23 35.58 3,192,433 +0.02(+0.04%)
Nov 26, 2007 35.60 36.09 35.49 35.56 3,635,994 -0.11(-0.29%)
Nov 23, 2007 36.10 36.21 35.42 35.67 1,100,816 -0.16(-0.45%)
Nov 21, 2007 35.79 36.26 35.71 35.83 3,030,717 -0.10(-0.28%)
Nov 20, 2007 35.58 36.14 35.46 35.93 4,678,849 +0.33(+0.93%)
Nov 19, 2007 35.30 35.85 35.30 35.60 3,552,403 +0.04(+0.12%)
Nov 16, 2007 35.64 35.77 35.10 35.56 2,901,734 +0.18(+0.50%)
Nov 15, 2007 35.00 35.60 35.00 35.38 3,192,654 +0.17(+0.48%)
Nov 14, 2007 35.43 35.63 35.17 35.21 3,205,591 -0.17(-0.49%)
Nov 13, 2007 35.32 35.45 34.85 35.38 3,318,434 +0.29(+0.82%)
Nov 12, 2007 35.46 35.72 34.97 35.09 4,348,081 -0.39(-1.11%)
Nov 09, 2007 35.07 35.80 35.01 35.49 3,574,027 +0.02(+0.04%)
Nov 08, 2007 35.12 35.66 35.05 35.47 4,265,456 +0.33(+0.93%)
Nov 07, 2007 35.39 35.73 35.13 35.15 4,575,665 -0.64(-1.78%)
Nov 06, 2007 36.60 36.60 35.54 35.78 3,867,415 -0.56(-1.53%)
Nov 05, 2007 36.03 36.65 35.78 36.34 2,127,536 +0.00(+0.00%)
Nov 02, 2007 36.19 36.59 35.94 36.34 2,698,908 +0.21(+0.58%)
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.