Skip to main content

FirstEnergy Corp (NY: FE )

39.47 +0.12 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 36.08 36.25 34.98 35.14 5,162,984 -1.22(-3.36%)
Feb 28, 2008 36.30 36.39 35.76 36.36 2,972,263 +0.12(+0.34%)
Feb 27, 2008 37.04 37.09 36.14 36.23 3,050,306 -0.79(-2.13%)
Feb 26, 2008 36.91 37.07 36.41 37.02 3,669,769 -0.01(-0.01%)
Feb 25, 2008 36.70 37.07 36.32 37.03 3,510,996 +0.43(+1.18%)
Feb 22, 2008 36.38 36.65 35.95 36.60 2,590,232 +0.38(+1.06%)
Feb 21, 2008 36.99 37.00 36.13 36.21 2,109,550 -0.70(-1.89%)
Feb 20, 2008 36.60 36.95 36.43 36.91 2,317,171 -0.18(-0.48%)
Feb 19, 2008 37.46 37.51 36.87 37.08 2,292,272 -0.02(-0.06%)
Feb 18, 2008 36.78 37.11 36.49 37.11 0 +0.00(+0.00%)
Feb 15, 2008 36.78 37.11 36.49 37.11 1,941,809 +0.24(+0.66%)
Feb 14, 2008 37.19 37.60 36.72 36.86 2,394,508 -0.21(-0.56%)
Feb 13, 2008 37.16 37.53 36.79 37.07 3,232,538 +0.08(+0.21%)
Feb 12, 2008 36.52 37.16 36.45 36.99 3,824,509 +0.47(+1.30%)
Feb 11, 2008 36.29 36.67 36.13 36.52 2,459,474 +0.15(+0.40%)
Feb 08, 2008 36.33 36.76 36.17 36.37 2,521,635 -0.26(-0.71%)
Feb 07, 2008 36.29 36.76 35.93 36.63 4,358,754 +0.18(+0.48%)
Feb 06, 2008 36.58 37.07 36.30 36.46 3,223,839 +0.08(+0.23%)
Feb 05, 2008 37.26 37.61 36.37 36.37 4,229,446 -1.83(-4.79%)
Feb 04, 2008 37.52 38.55 37.52 38.20 4,368,650 +0.57(+1.52%)
Feb 01, 2008 37.38 37.63 36.82 37.63 4,970,778 +0.61(+1.64%)
Jan 31, 2008 35.87 37.26 34.77 37.02 3,990,374 +0.98(+2.73%)
Jan 30, 2008 37.02 37.02 35.95 36.04 4,156,048 -0.54(-1.46%)
Jan 29, 2008 36.28 37.26 36.20 36.58 5,171,451 +0.31(+0.85%)
Jan 28, 2008 35.75 36.38 35.63 36.27 4,216,212 +0.63(+1.78%)
Jan 25, 2008 36.52 36.60 35.50 35.63 4,973,379 -0.61(-1.68%)
Jan 24, 2008 37.54 37.63 36.09 36.24 3,943,070 -0.97(-2.61%)
Jan 23, 2008 34.67 37.28 33.50 37.21 7,678,342 +1.57(+4.40%)
Jan 22, 2008 36.46 36.63 35.14 35.64 7,962,794 -1.64(-4.41%)
Jan 21, 2008 37.96 38.42 36.80 37.29 0 +0.00(+0.00%)
Jan 18, 2008 37.96 38.42 36.80 37.29 8,369,768 -0.38(-1.01%)
Jan 17, 2008 39.44 39.49 37.61 37.67 5,678,967 -1.74(-4.42%)
Jan 16, 2008 40.05 40.57 39.32 39.41 5,589,605 -0.53(-1.31%)
Jan 15, 2008 39.58 40.68 39.51 39.93 5,144,551 -0.06(-0.14%)
Jan 14, 2008 40.20 40.79 39.84 39.99 3,026,389 +0.03(+0.08%)
Jan 11, 2008 40.17 40.51 39.92 39.96 5,098,711 -0.50(-1.25%)
Jan 10, 2008 39.43 40.78 39.35 40.46 5,599,564 +0.91(+2.30%)
Jan 09, 2008 38.97 39.73 38.61 39.55 4,343,682 +0.37(+0.96%)
Jan 08, 2008 40.45 40.81 39.11 39.18 8,711,430 -1.15(-2.85%)
Jan 07, 2008 38.73 40.44 38.72 40.33 7,573,273 +1.69(+4.39%)
Jan 04, 2008 37.65 39.01 37.60 38.63 6,275,053 +0.85(+2.26%)
Jan 03, 2008 37.43 38.27 37.41 37.78 2,380,043 +0.41(+1.10%)
Jan 02, 2008 37.49 38.10 37.20 37.37 3,127,191 -0.23(-0.62%)
Jan 01, 2008 38.02 38.37 37.60 37.60 0 +0.00(+0.00%)
Dec 31, 2007 38.02 38.37 37.60 37.60 1,791,985 -0.59(-1.54%)
Dec 28, 2007 37.88 38.38 37.88 38.19 1,835,228 +0.36(+0.96%)
Dec 27, 2007 38.22 38.42 37.78 37.83 1,660,204 -0.40(-1.03%)
Dec 26, 2007 38.42 38.60 38.18 38.22 1,511,990 -0.32(-0.82%)
Dec 24, 2007 38.73 38.97 38.16 38.54 1,933,376 -0.32(-0.83%)
Dec 21, 2007 38.65 38.98 38.50 38.86 3,422,955 +0.52(+1.37%)
Dec 20, 2007 38.57 38.83 37.86 38.34 2,001,243 -0.03(-0.07%)
Dec 19, 2007 38.47 38.91 38.32 38.36 2,846,979 -0.03(-0.07%)
Dec 18, 2007 37.67 38.46 37.63 38.39 2,605,162 +0.85(+2.26%)
Dec 17, 2007 37.64 37.91 37.42 37.54 3,063,324 -0.11(-0.29%)
Dec 14, 2007 37.92 38.16 37.64 37.65 2,265,917 -0.60(-1.58%)
Dec 13, 2007 37.66 38.36 37.66 38.25 3,358,483 +0.47(+1.24%)
Dec 12, 2007 38.31 38.31 37.52 37.79 3,742,734 +0.20(+0.54%)
Dec 11, 2007 38.42 38.64 37.55 37.58 2,485,465 -0.85(-2.20%)
Dec 10, 2007 38.58 38.61 38.13 38.43 2,561,598 +0.00(+0.00%)
Dec 07, 2007 37.90 38.56 37.79 38.43 3,956,143 +0.52(+1.39%)
Dec 06, 2007 37.47 38.04 36.99 37.91 3,786,689 +0.42(+1.12%)
Dec 05, 2007 37.02 37.55 36.81 37.48 3,372,757 +0.73(+1.99%)
Dec 04, 2007 36.10 37.00 35.81 36.75 4,261,799 +0.66(+1.83%)
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.