Skip to main content

FirstEnergy Corp (NY: FE )

38.62 +0.16 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 21.62 21.83 21.60 21.76 5,949,594 +0.19(+0.90%)
Jan 28, 2011 21.98 22.21 21.57 21.57 5,099,281 -0.40(-1.82%)
Jan 27, 2011 21.69 22.03 21.61 21.97 5,651,408 +0.31(+1.44%)
Jan 26, 2011 21.75 21.85 21.49 21.66 8,322,540 -0.03(-0.13%)
Jan 25, 2011 21.93 21.94 21.54 21.68 6,522,575 -0.25(-1.14%)
Jan 24, 2011 21.97 22.15 21.91 21.93 4,614,055 -0.08(-0.35%)
Jan 21, 2011 21.95 22.05 21.86 22.01 5,121,234 +0.09(+0.43%)
Jan 20, 2011 21.60 21.95 21.60 21.92 7,613,868 +0.32(+1.49%)
Jan 19, 2011 21.52 21.64 21.51 21.59 4,351,749 +0.03(+0.15%)
Jan 18, 2011 21.40 21.63 21.33 21.56 4,529,303 +0.09(+0.41%)
Jan 14, 2011 21.28 21.48 21.23 21.47 3,445,945 +0.13(+0.63%)
Jan 13, 2011 21.29 21.40 21.23 21.34 7,525,776 +0.04(+0.21%)
Jan 12, 2011 21.28 21.43 21.24 21.29 4,970,026 +0.12(+0.55%)
Jan 11, 2011 21.33 21.33 21.09 21.18 6,582,164 -0.10(-0.47%)
Jan 10, 2011 21.19 21.28 21.06 21.28 15,542,966 +0.00(+0.00%)
Jan 07, 2011 21.24 21.38 21.11 21.28 12,464,404 +0.22(+1.06%)
Jan 06, 2011 21.11 21.23 20.95 21.05 12,519,877 -0.10(-0.45%)
Jan 05, 2011 21.01 21.21 20.95 21.15 5,004,264 +0.07(+0.34%)
Jan 04, 2011 20.96 21.13 20.70 21.08 4,643,069 +0.13(+0.61%)
Jan 03, 2011 20.73 21.04 20.66 20.95 4,384,754 +0.36(+1.73%)
Dec 31, 2010 20.69 20.74 20.58 20.59 3,631,198 -0.13(-0.62%)
Dec 30, 2010 20.73 20.78 20.62 20.72 2,711,115 -0.03(-0.13%)
Dec 29, 2010 20.85 20.86 20.74 20.75 2,639,822 -0.04(-0.19%)
Dec 28, 2010 20.73 20.85 20.65 20.79 3,244,079 +0.07(+0.32%)
Dec 27, 2010 20.57 20.76 20.47 20.72 2,896,998 +0.12(+0.57%)
Dec 23, 2010 20.51 20.69 20.45 20.60 3,333,160 +0.10(+0.49%)
Dec 22, 2010 20.40 20.53 20.33 20.50 4,059,129 +0.13(+0.63%)
Dec 21, 2010 20.36 20.46 20.29 20.38 4,915,081 +0.07(+0.36%)
Dec 20, 2010 20.26 20.42 20.19 20.30 4,866,246 +0.12(+0.61%)
Dec 17, 2010 20.02 20.20 19.95 20.18 7,405,868 +0.14(+0.72%)
Dec 16, 2010 19.93 20.04 19.82 20.04 8,282,428 +0.10(+0.50%)
Dec 15, 2010 20.03 20.08 19.81 19.94 6,654,462 -0.09(-0.47%)
Dec 14, 2010 19.96 20.13 19.89 20.03 7,784,232 +0.16(+0.78%)
Dec 13, 2010 19.91 19.96 19.84 19.88 6,976,520 +0.04(+0.22%)
Dec 10, 2010 19.86 19.90 19.78 19.83 4,262,095 +0.03(+0.14%)
Dec 09, 2010 19.86 19.93 19.78 19.80 4,529,604 -0.03(-0.14%)
Dec 08, 2010 19.84 19.92 19.78 19.83 5,702,494 +0.05(+0.25%)
Dec 07, 2010 19.80 20.11 19.77 19.78 6,577,963 +0.06(+0.31%)
Dec 06, 2010 19.83 19.87 19.72 19.72 4,142,175 -0.10(-0.51%)
Dec 03, 2010 19.77 19.94 19.68 19.82 11,415,798 -0.02(-0.08%)
Dec 02, 2010 19.64 19.86 19.53 19.84 6,287,973 +0.26(+1.31%)
Dec 01, 2010 19.78 19.82 19.55 19.58 5,966,330 +0.05(+0.26%)
Nov 30, 2010 19.60 19.76 19.52 19.53 6,611,762 -0.14(-0.71%)
Nov 29, 2010 19.57 19.71 19.48 19.67 3,880,277 +0.07(+0.37%)
Nov 26, 2010 19.60 19.81 19.54 19.60 2,231,331 -0.07(-0.34%)
Nov 24, 2010 19.80 19.66 19.66 19.66 6,214,922 -0.03(-0.14%)
Nov 23, 2010 19.93 19.93 19.63 19.69 5,634,215 -0.31(-1.53%)
Nov 22, 2010 20.03 20.07 19.76 20.00 5,160,714 -0.17(-0.83%)
Nov 19, 2010 19.99 20.17 19.79 20.17 5,879,439 +0.12(+0.61%)
Nov 18, 2010 20.09 20.09 19.89 20.04 5,116,323 +0.18(+0.92%)
Nov 17, 2010 19.64 19.90 19.63 19.86 5,403,778 +0.29(+1.51%)
Nov 16, 2010 19.71 19.73 19.47 19.56 6,521,286 -0.31(-1.54%)
Nov 15, 2010 19.81 19.93 19.74 19.87 4,301,864 +0.19(+0.99%)
Nov 12, 2010 19.82 19.84 19.57 19.68 4,543,492 -0.18(-0.92%)
Nov 11, 2010 19.74 19.93 19.74 19.86 5,686,382 +0.02(+0.11%)
Nov 10, 2010 20.18 20.18 19.75 19.84 6,034,223 -0.26(-1.30%)
Nov 09, 2010 20.12 20.40 20.02 20.10 5,712,940 +0.11(+0.56%)
Nov 08, 2010 19.87 20.08 19.87 19.99 5,293,129 +0.02(+0.11%)
Nov 05, 2010 20.07 20.08 19.95 19.96 6,221,034 -0.03(-0.17%)
Nov 04, 2010 20.15 20.17 19.90 20.00 9,395,746 +0.04(+0.22%)
Nov 03, 2010 20.27 20.28 19.80 19.95 8,146,993 -0.24(-1.18%)
Nov 02, 2010 19.88 20.24 19.85 20.19 7,827,625 +0.43(+2.16%)
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.