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 (%)
Aug 31, 2012 26.06 26.13 25.97 25.99 3,639,488 -0.02(-0.09%)
Aug 30, 2012 26.15 26.17 26.02 26.02 4,324,516 -0.15(-0.57%)
Aug 29, 2012 26.43 26.52 26.09 26.17 4,665,468 -0.40(-1.50%)
Aug 27, 2012 26.62 26.72 26.49 26.56 3,724,096 -0.05(-0.18%)
Aug 24, 2012 26.66 26.83 26.56 26.61 5,546,261 -0.08(-0.29%)
Aug 23, 2012 27.16 27.16 26.66 26.69 4,068,804 -0.47(-1.73%)
Aug 22, 2012 27.21 27.30 27.05 27.16 2,218,968 -0.05(-0.20%)
Aug 21, 2012 27.27 27.42 27.08 27.21 2,872,784 -0.14(-0.52%)
Aug 20, 2012 27.19 27.40 27.19 27.35 2,407,978 +0.07(+0.26%)
Aug 17, 2012 27.40 27.47 27.15 27.28 3,406,401 -0.07(-0.24%)
Aug 16, 2012 27.47 27.52 27.32 27.35 3,078,717 -0.07(-0.26%)
Aug 15, 2012 27.43 27.53 27.27 27.42 3,441,655 -0.01(-0.04%)
Aug 14, 2012 27.19 27.53 27.15 27.43 5,633,502 +0.16(+0.59%)
Aug 13, 2012 27.21 27.36 27.11 27.27 3,498,748 +0.00(+0.00%)
Aug 10, 2012 27.21 27.29 27.06 27.27 5,213,698 +0.03(+0.11%)
Aug 09, 2012 27.13 27.39 26.99 27.24 5,285,364 -0.05(-0.20%)
Aug 08, 2012 27.28 27.77 27.10 27.30 11,494,160 -0.15(-0.54%)
Aug 07, 2012 29.66 29.89 27.41 27.44 13,408,127 -1.89(-6.45%)
Aug 06, 2012 29.55 29.81 29.31 29.34 2,562,086 -0.11(-0.38%)
Aug 03, 2012 29.26 29.52 29.15 29.45 2,670,097 +0.36(+1.25%)
Aug 02, 2012 29.36 29.38 28.83 29.09 4,671,248 -0.41(-1.38%)
Aug 01, 2012 29.67 30.08 29.47 29.49 2,957,876 -0.05(-0.16%)
Jul 31, 2012 29.91 29.97 29.53 29.54 3,274,894 -0.38(-1.28%)
Jul 30, 2012 29.67 29.95 29.49 29.92 2,927,139 +0.25(+0.83%)
Jul 27, 2012 29.41 29.70 29.31 29.67 2,842,310 +0.44(+1.51%)
Jul 26, 2012 29.02 29.25 28.90 29.23 2,391,151 +0.51(+1.76%)
Jul 25, 2012 29.06 29.15 28.70 28.73 3,298,967 -0.33(-1.13%)
Jul 24, 2012 29.21 29.31 28.93 29.06 4,215,811 -0.29(-1.00%)
Jul 23, 2012 29.48 29.60 29.25 29.35 9,077,706 -0.28(-0.93%)
Jul 20, 2012 29.50 29.79 29.42 29.63 10,398,555 +0.06(+0.22%)
Jul 19, 2012 29.32 29.60 29.23 29.56 3,994,641 +0.30(+1.03%)
Jul 18, 2012 29.04 29.29 28.86 29.26 4,225,227 +0.15(+0.53%)
Jul 17, 2012 29.23 29.27 28.90 29.11 2,485,981 -0.08(-0.28%)
Jul 16, 2012 28.97 29.23 28.89 29.19 2,713,005 +0.17(+0.59%)
Jul 13, 2012 28.87 29.11 28.83 29.02 2,859,680 +0.15(+0.53%)
Jul 12, 2012 28.74 28.99 28.69 28.87 2,414,059 +0.06(+0.22%)
Jul 11, 2012 28.53 28.94 28.53 28.80 3,503,355 +0.05(+0.16%)
Jul 10, 2012 28.87 28.99 28.71 28.76 2,985,083 -0.04(-0.12%)
Jul 09, 2012 28.92 29.07 28.64 28.79 2,433,257 -0.14(-0.47%)
Jul 06, 2012 28.89 29.02 28.76 28.93 2,883,469 -0.14(-0.49%)
Jul 05, 2012 29.16 29.29 28.94 29.07 2,899,020 -0.25(-0.84%)
Jul 03, 2012 29.35 29.35 29.14 29.32 1,783,533 -0.04(-0.12%)
Jul 02, 2012 29.07 29.37 28.97 29.35 3,812,925 +0.42(+1.44%)
Jun 29, 2012 28.80 28.99 28.74 28.93 3,236,823 +0.42(+1.46%)
Jun 28, 2012 28.37 28.55 28.23 28.52 2,976,861 +0.04(+0.12%)
Jun 27, 2012 28.19 28.56 28.19 28.48 2,172,811 +0.38(+1.36%)
Jun 26, 2012 28.21 28.24 27.98 28.10 2,816,175 -0.05(-0.19%)
Jun 25, 2012 28.17 28.22 27.97 28.15 3,184,963 -0.15(-0.54%)
Jun 22, 2012 28.46 28.47 28.29 28.30 4,082,815 -0.01(-0.04%)
Jun 21, 2012 28.68 28.76 28.30 28.32 5,435,132 -0.22(-0.78%)
Jun 20, 2012 28.89 28.96 28.50 28.54 4,897,934 -0.40(-1.38%)
Jun 19, 2012 28.74 29.09 28.73 28.94 4,526,468 +0.23(+0.80%)
Jun 18, 2012 28.49 28.79 28.47 28.71 3,503,566 +0.19(+0.66%)
Jun 15, 2012 28.32 28.52 28.25 28.52 4,995,820 +0.26(+0.94%)
Jun 14, 2012 27.94 28.30 27.85 28.26 3,034,660 +0.34(+1.22%)
Jun 13, 2012 28.04 28.08 27.81 27.92 2,815,658 -0.14(-0.48%)
Jun 12, 2012 28.09 28.19 27.82 28.05 2,069,663 -0.05(-0.19%)
Jun 11, 2012 28.24 28.41 28.09 28.10 2,516,974 -0.05(-0.17%)
Jun 08, 2012 27.94 28.16 27.83 28.15 3,187,916 +0.14(+0.48%)
Jun 07, 2012 28.26 28.27 27.74 28.02 10,931,352 -0.09(-0.31%)
Jun 06, 2012 27.74 28.10 27.60 28.10 8,840,683 +0.41(+1.49%)
Jun 05, 2012 27.47 27.83 27.40 27.69 3,485,216 +0.16(+0.60%)
Jun 04, 2012 27.44 27.57 27.30 27.53 3,039,141 +0.17(+0.62%)
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.