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, 2014 20.07 20.60 20.05 20.46 7,656,719 +0.21(+1.06%)
Jan 30, 2014 19.90 20.30 19.90 20.25 4,692,461 +0.38(+1.90%)
Jan 29, 2014 19.80 19.95 19.64 19.87 7,035,992 +0.02(+0.10%)
Jan 28, 2014 19.95 20.10 19.81 19.85 6,773,284 -0.21(-1.07%)
Jan 27, 2014 20.16 20.23 20.07 20.07 5,771,608 -0.12(-0.61%)
Jan 24, 2014 20.03 20.62 19.90 20.19 10,013,004 +0.07(+0.32%)
Jan 23, 2014 20.03 20.15 19.80 20.12 9,229,148 -0.10(-0.51%)
Jan 22, 2014 20.49 20.67 20.05 20.23 21,563,512 -0.66(-3.17%)
Jan 21, 2014 21.21 21.47 20.79 20.89 11,658,887 -0.30(-1.41%)
Jan 17, 2014 21.23 21.19 21.19 21.19 8,452,591 +0.08(+0.37%)
Jan 16, 2014 20.61 21.14 20.57 21.11 8,147,563 +0.53(+2.59%)
Jan 15, 2014 20.70 20.84 20.51 20.58 6,034,254 -0.12(-0.60%)
Jan 14, 2014 20.83 20.88 20.60 20.70 3,763,113 -0.07(-0.31%)
Jan 13, 2014 21.02 21.05 20.73 20.77 4,354,228 -0.29(-1.36%)
Jan 10, 2014 20.82 21.15 20.76 21.05 8,889,597 +0.39(+1.89%)
Jan 09, 2014 20.71 20.75 20.45 20.66 6,754,034 -0.04(-0.19%)
Jan 08, 2014 20.73 20.79 20.57 20.70 5,652,115 -0.02(-0.09%)
Jan 07, 2014 20.77 20.82 20.69 20.72 4,866,858 +0.03(+0.16%)
Jan 06, 2014 20.79 20.80 20.54 20.69 5,900,363 -0.11(-0.53%)
Jan 03, 2014 20.79 20.94 20.64 20.80 6,390,948 -0.24(-1.14%)
Jan 02, 2014 21.42 21.43 20.96 21.04 5,278,814 -0.39(-1.82%)
Dec 31, 2013 21.32 21.43 21.43 21.43 5,163,463 +0.14(+0.64%)
Dec 30, 2013 21.25 21.43 21.20 21.29 4,862,522 -0.01(-0.06%)
Dec 27, 2013 21.12 21.43 20.99 21.31 7,509,344 +0.47(+2.24%)
Dec 26, 2013 20.96 21.09 20.80 20.84 3,466,399 -0.10(-0.47%)
Dec 24, 2013 20.93 21.06 20.85 20.94 2,195,058 -0.06(-0.28%)
Dec 23, 2013 21.22 21.25 20.97 20.99 7,449,585 -0.19(-0.92%)
Dec 20, 2013 20.64 21.24 20.60 21.19 21,548,516 +0.66(+3.20%)
Dec 19, 2013 20.74 20.77 20.33 20.53 10,560,980 -0.25(-1.19%)
Dec 18, 2013 20.75 20.89 20.48 20.78 7,347,187 +0.03(+0.13%)
Dec 17, 2013 20.68 20.81 20.63 20.75 5,546,446 +0.08(+0.38%)
Dec 16, 2013 20.71 20.82 20.53 20.68 5,844,425 +0.07(+0.35%)
Dec 13, 2013 20.82 20.83 20.53 20.60 4,767,047 -0.31(-1.49%)
Dec 12, 2013 20.89 21.09 20.86 20.92 6,451,583 +0.04(+0.19%)
Dec 11, 2013 20.98 21.18 20.81 20.88 5,859,033 -0.04(-0.19%)
Dec 10, 2013 21.04 21.07 20.86 20.92 5,028,093 -0.19(-0.89%)
Dec 09, 2013 21.04 21.21 21.00 21.10 5,591,980 +0.03(+0.12%)
Dec 06, 2013 20.95 21.09 20.80 21.08 7,445,850 +0.23(+1.12%)
Dec 05, 2013 21.10 21.12 20.84 20.84 6,163,869 -0.29(-1.35%)
Dec 04, 2013 21.07 21.14 20.87 21.13 6,002,730 -0.01(-0.03%)
Dec 03, 2013 21.12 21.25 21.08 21.14 7,506,794 -0.03(-0.15%)
Dec 02, 2013 21.38 21.40 21.14 21.17 10,591,575 -0.03(-0.15%)
Nov 29, 2013 21.12 21.29 21.07 21.20 4,152,627 +0.08(+0.40%)
Nov 27, 2013 21.38 21.43 21.05 21.12 7,142,341 -0.29(-1.37%)
Nov 26, 2013 21.63 21.63 21.29 21.41 7,329,061 -0.22(-1.02%)
Nov 25, 2013 21.73 21.86 21.63 21.63 9,967,145 -0.04(-0.18%)
Nov 22, 2013 21.81 21.81 21.59 21.67 10,425,558 -0.14(-0.66%)
Nov 21, 2013 22.29 22.29 21.79 21.81 11,759,465 -0.25(-1.15%)
Nov 20, 2013 22.79 22.79 22.06 22.07 12,466,712 -0.66(-2.89%)
Nov 19, 2013 23.01 23.06 22.63 22.72 8,390,462 -0.29(-1.24%)
Nov 18, 2013 23.07 23.14 23.00 23.01 9,391,351 -0.04(-0.17%)
Nov 15, 2013 23.30 23.37 22.93 23.05 13,634,264 -0.27(-1.17%)
Nov 14, 2013 23.37 23.74 23.32 23.32 8,704,962 -0.12(-0.50%)
Nov 13, 2013 23.71 23.73 23.27 23.44 7,883,617 -0.40(-1.69%)
Nov 12, 2013 23.81 24.02 23.69 23.84 7,134,020 +0.05(+0.19%)
Nov 11, 2013 24.70 24.70 23.74 23.79 14,059,078 -1.44(-5.72%)
Nov 08, 2013 24.77 25.29 24.47 25.24 13,292,740 +0.34(+1.36%)
Nov 07, 2013 24.77 25.11 24.77 24.90 7,553,067 +0.14(+0.55%)
Nov 06, 2013 24.33 24.78 24.33 24.76 11,327,016 +0.63(+2.61%)
Nov 05, 2013 24.24 24.38 23.92 24.13 8,154,494 -0.28(-1.14%)
Nov 04, 2013 24.46 24.53 24.21 24.41 6,466,207 +0.00(+0.00%)
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.