Skip to main content

FirstEnergy Corp (NY: FE )

41.83 -0.34 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 24.33 24.33 23.97 24.24 6,245,219 +0.04(+0.17%)
Jan 30, 2012 24.20 24.31 24.02 24.20 19,413,254 -0.06(-0.26%)
Jan 27, 2012 24.52 24.53 24.00 24.26 19,154,094 -0.26(-1.08%)
Jan 26, 2012 24.22 24.68 24.15 24.52 22,187,940 +0.34(+1.40%)
Jan 25, 2012 23.56 24.20 23.17 24.18 9,382,045 +0.49(+2.08%)
Jan 24, 2012 24.05 24.05 23.65 23.69 5,108,142 -0.42(-1.76%)
Jan 23, 2012 23.89 24.27 23.87 24.12 7,065,762 +0.28(+1.16%)
Jan 20, 2012 23.66 23.84 23.56 23.84 4,344,878 +0.22(+0.95%)
Jan 19, 2012 24.11 24.14 23.58 23.62 6,520,456 -0.48(-1.98%)
Jan 18, 2012 24.12 24.18 23.94 24.09 5,415,276 -0.01(-0.05%)
Jan 17, 2012 24.39 24.49 24.06 24.10 5,717,812 -0.10(-0.43%)
Jan 13, 2012 24.13 24.21 24.00 24.21 5,454,683 -0.02(-0.07%)
Jan 12, 2012 24.20 24.28 24.06 24.22 4,365,763 +0.11(+0.48%)
Jan 11, 2012 24.21 24.28 24.11 24.11 4,482,009 -0.22(-0.90%)
Jan 10, 2012 24.39 24.49 24.25 24.33 5,043,847 -0.01(-0.05%)
Jan 09, 2012 24.29 24.40 24.14 24.34 9,829,568 +0.11(+0.45%)
Jan 06, 2012 24.21 24.28 24.10 24.23 4,579,007 +0.09(+0.36%)
Jan 05, 2012 24.20 24.26 24.06 24.14 6,593,020 -0.07(-0.31%)
Jan 04, 2012 24.55 24.55 24.09 24.22 7,832,851 -1.21(-4.76%)
Dec 30, 2011 25.82 25.91 25.41 25.43 2,920,790 -0.48(-1.84%)
Dec 29, 2011 25.73 25.92 25.71 25.91 2,416,007 +0.21(+0.83%)
Dec 28, 2011 25.76 25.83 25.66 25.69 2,855,325 -0.04(-0.16%)
Dec 27, 2011 25.49 25.80 25.48 25.73 2,211,103 +0.26(+1.01%)
Dec 23, 2011 25.55 25.71 25.45 25.48 3,126,076 +0.04(+0.16%)
Dec 21, 2011 24.98 25.50 24.95 25.44 4,898,480 +0.54(+2.17%)
Dec 20, 2011 24.67 24.94 24.59 24.90 4,984,814 +0.51(+2.10%)
Dec 19, 2011 25.07 25.18 24.31 24.39 6,143,778 -0.55(-2.19%)
Dec 16, 2011 25.49 25.54 24.86 24.93 10,471,901 -0.51(-1.99%)
Dec 15, 2011 25.37 25.55 25.25 25.44 3,466,757 +0.22(+0.89%)
Dec 14, 2011 25.53 25.58 25.17 25.21 4,212,810 -0.33(-1.28%)
Dec 13, 2011 25.46 25.72 25.34 25.54 4,254,784 +0.19(+0.75%)
Dec 12, 2011 25.60 25.67 25.12 25.35 3,585,110 -0.35(-1.36%)
Dec 09, 2011 25.57 25.74 25.36 25.70 3,230,466 +0.21(+0.81%)
Dec 08, 2011 25.91 25.98 25.44 25.49 3,826,592 -0.46(-1.77%)
Dec 07, 2011 25.83 26.04 25.71 25.95 3,647,517 +0.10(+0.38%)
Dec 06, 2011 25.73 25.97 25.68 25.86 2,880,184 +0.24(+0.92%)
Dec 05, 2011 25.69 25.97 25.45 25.62 3,229,945 +0.20(+0.77%)
Dec 02, 2011 25.83 25.86 25.40 25.42 4,849,563 -0.23(-0.90%)
Dec 01, 2011 25.55 25.76 25.36 25.65 3,564,413 +0.13(+0.49%)
Nov 30, 2011 25.55 25.72 25.26 25.53 6,211,053 +0.71(+2.84%)
Nov 29, 2011 24.59 24.86 24.58 24.82 3,915,189 +0.28(+1.15%)
Nov 28, 2011 24.59 24.76 24.40 24.54 4,734,046 +0.46(+1.93%)
Nov 25, 2011 24.02 24.22 24.00 24.08 1,562,737 +0.05(+0.19%)
Nov 23, 2011 24.37 24.37 23.85 24.03 4,550,980 -0.48(-1.94%)
Nov 22, 2011 24.98 25.01 24.49 24.51 4,570,757 -0.49(-1.95%)
Nov 21, 2011 25.22 25.22 24.90 24.99 4,265,294 -0.42(-1.67%)
Nov 18, 2011 25.37 25.59 25.29 25.42 3,767,141 +0.24(+0.93%)
Nov 17, 2011 25.69 25.72 25.07 25.18 6,241,966 -0.51(-1.99%)
Nov 16, 2011 25.80 26.00 25.67 25.69 4,466,036 -0.43(-1.65%)
Nov 15, 2011 25.67 26.19 25.67 26.12 3,820,555 +0.45(+1.77%)
Nov 14, 2011 25.96 25.99 25.65 25.67 8,225,866 -0.42(-1.61%)
Nov 11, 2011 25.84 26.13 25.84 26.09 2,933,623 +0.40(+1.56%)
Nov 10, 2011 26.07 26.07 25.62 25.69 4,305,924 +0.01(+0.02%)
Nov 09, 2011 26.08 26.10 25.61 25.68 3,906,274 -0.72(-2.74%)
Nov 08, 2011 26.19 26.41 25.93 26.41 3,541,244 +0.19(+0.72%)
Nov 07, 2011 26.14 26.23 25.88 26.22 2,446,972 +0.09(+0.35%)
Nov 04, 2011 26.17 26.25 25.67 26.12 4,031,822 -0.14(-0.55%)
Nov 03, 2011 25.87 26.37 25.80 26.27 5,198,244 +0.31(+1.19%)
Nov 02, 2011 25.83 26.15 25.76 25.96 6,861,665 +0.45(+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.