Skip to main content

FirstEnergy Corp (NY: FE )

38.61 +0.15 (+0.39%)
Streaming Delayed Price Updated: 3:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 24.85 24.85 24.48 24.75 6,115,274 +0.04(+0.17%)
Jan 30, 2012 24.72 24.83 24.53 24.71 19,009,322 -0.06(-0.26%)
Jan 27, 2012 25.04 25.06 24.51 24.77 18,755,554 -0.27(-1.08%)
Jan 26, 2012 24.73 25.20 24.66 25.04 21,726,276 +0.35(+1.40%)
Jan 25, 2012 24.06 24.71 23.67 24.70 9,186,833 +0.50(+2.08%)
Jan 24, 2012 24.56 24.56 24.15 24.19 5,001,857 -0.43(-1.76%)
Jan 23, 2012 24.40 24.78 24.38 24.63 6,918,745 +0.28(+1.16%)
Jan 20, 2012 24.16 24.35 24.07 24.35 4,254,474 +0.23(+0.95%)
Jan 19, 2012 24.62 24.65 24.08 24.12 6,384,785 -0.49(-1.98%)
Jan 18, 2012 24.63 24.69 24.45 24.60 5,302,600 -0.01(-0.05%)
Jan 17, 2012 24.91 25.01 24.57 24.62 5,598,842 -0.11(-0.43%)
Jan 13, 2012 24.65 24.73 24.51 24.72 5,341,188 -0.02(-0.07%)
Jan 12, 2012 24.72 24.79 24.58 24.74 4,274,924 +0.12(+0.48%)
Jan 11, 2012 24.73 24.80 24.62 24.62 4,388,752 -0.22(-0.90%)
Jan 10, 2012 24.90 25.02 24.77 24.85 4,938,900 -0.01(-0.05%)
Jan 09, 2012 24.81 24.92 24.65 24.86 9,625,044 +0.11(+0.45%)
Jan 06, 2012 24.72 24.79 24.62 24.75 4,483,732 +0.09(+0.36%)
Jan 05, 2012 24.71 24.77 24.57 24.66 6,455,839 -0.08(-0.31%)
Jan 04, 2012 25.07 25.07 24.60 24.73 7,669,873 -1.24(-4.76%)
Dec 30, 2011 26.36 26.46 25.95 25.97 2,860,017 -0.49(-1.84%)
Dec 29, 2011 26.28 26.47 26.26 26.46 2,365,738 +0.22(+0.83%)
Dec 28, 2011 26.30 26.38 26.20 26.24 2,795,915 -0.04(-0.16%)
Dec 27, 2011 26.04 26.35 26.02 26.28 2,165,097 +0.26(+1.01%)
Dec 23, 2011 26.09 26.25 25.99 26.02 3,061,031 +0.04(+0.16%)
Dec 21, 2011 25.51 26.05 25.48 25.98 4,796,557 +0.55(+2.17%)
Dec 20, 2011 25.20 25.47 25.11 25.43 4,881,095 +0.52(+2.09%)
Dec 19, 2011 25.60 25.72 24.82 24.90 6,015,944 -0.56(-2.19%)
Dec 16, 2011 26.03 26.08 25.39 25.46 10,254,013 -0.52(-1.99%)
Dec 15, 2011 25.91 26.09 25.78 25.98 3,394,625 +0.23(+0.89%)
Dec 14, 2011 26.07 26.12 25.71 25.75 4,125,154 -0.33(-1.28%)
Dec 13, 2011 26.00 26.27 25.88 26.08 4,166,255 +0.19(+0.75%)
Dec 12, 2011 26.15 26.21 25.65 25.89 3,510,514 -0.36(-1.36%)
Dec 09, 2011 26.12 26.29 25.89 26.25 3,163,249 +0.21(+0.81%)
Dec 08, 2011 26.46 26.53 25.98 26.04 3,746,973 -0.47(-1.77%)
Dec 07, 2011 26.38 26.60 26.25 26.50 3,571,623 +0.10(+0.38%)
Dec 06, 2011 26.28 26.52 26.23 26.40 2,820,256 +0.24(+0.92%)
Dec 05, 2011 26.24 26.52 25.99 26.16 3,162,739 +0.20(+0.77%)
Dec 02, 2011 26.38 26.40 25.94 25.96 4,748,658 -0.23(-0.90%)
Dec 01, 2011 26.09 26.31 25.89 26.20 3,490,248 +0.13(+0.49%)
Nov 30, 2011 26.09 26.26 25.79 26.07 6,081,819 +0.72(+2.84%)
Nov 29, 2011 25.11 25.39 25.10 25.35 3,833,726 +0.29(+1.15%)
Nov 28, 2011 25.11 25.29 24.92 25.06 4,635,545 +0.47(+1.93%)
Nov 25, 2011 24.53 24.74 24.51 24.59 1,530,221 +0.05(+0.19%)
Nov 23, 2011 24.89 24.89 24.36 24.54 4,456,288 -0.49(-1.94%)
Nov 22, 2011 25.51 25.54 25.01 25.03 4,475,654 -0.50(-1.95%)
Nov 21, 2011 25.75 25.75 25.43 25.53 4,176,546 -0.43(-1.67%)
Nov 18, 2011 25.91 26.13 25.83 25.96 3,688,758 +0.24(+0.93%)
Nov 17, 2011 26.24 26.27 25.61 25.72 6,112,090 -0.52(-1.99%)
Nov 16, 2011 26.35 26.56 26.21 26.24 4,373,111 -0.44(-1.65%)
Nov 15, 2011 26.22 26.75 26.21 26.68 3,741,060 +0.46(+1.77%)
Nov 14, 2011 26.52 26.54 26.19 26.22 8,054,711 -0.43(-1.61%)
Nov 11, 2011 26.39 26.69 26.39 26.64 2,872,584 +0.41(+1.56%)
Nov 10, 2011 26.63 26.63 26.16 26.23 4,216,331 +0.01(+0.02%)
Nov 09, 2011 26.64 26.65 26.16 26.23 3,824,996 -0.74(-2.74%)
Nov 08, 2011 26.75 26.97 26.48 26.97 3,467,561 +0.19(+0.72%)
Nov 07, 2011 26.70 26.79 26.43 26.77 2,396,058 +0.09(+0.35%)
Nov 04, 2011 26.72 26.80 26.21 26.68 3,947,932 -0.15(-0.55%)
Nov 03, 2011 26.42 26.93 26.35 26.83 5,090,084 +0.32(+1.19%)
Nov 02, 2011 26.38 26.70 26.31 26.51 6,718,894 +0.46(+1.78%)
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.