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

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	44.06	44.23	43.80	44.10	1,648,107	+0.04(+0.09%)
Sep 27, 2012	44.44	44.48	44.06	44.06	1,739,638	-0.36(-0.81%)
Sep 26, 2012	44.36	44.74	44.32	44.42	1,418,956	+0.12(+0.27%)
Sep 25, 2012	44.50	44.76	44.30	44.30	1,844,050	-0.10(-0.23%)
Sep 24, 2012	44.18	44.55	44.00	44.40	2,092,144	+0.21(+0.48%)
Sep 21, 2012	44.25	44.25	43.63	44.19	3,504,065	+0.00(+0.00%)
Sep 20, 2012	43.33	44.30	43.33	44.19	2,831,535	+0.65(+1.49%)
Sep 19, 2012	43.58	43.65	43.17	43.54	2,124,915	+0.24(+0.55%)
Sep 18, 2012	43.28	43.42	43.02	43.30	1,780,037	+0.02(+0.05%)
Sep 17, 2012	43.29	43.61	43.16	43.28	2,139,294	+0.00(+0.00%)
Sep 14, 2012	43.72	43.79	42.97	43.28	5,165,523	-0.45(-1.03%)
Sep 13, 2012	42.55	43.74	42.51	43.73	3,633,946	+1.11(+2.60%)
Sep 12, 2012	42.66	42.69	42.05	42.62	2,456,686	-0.07(-0.16%)
Sep 11, 2012	42.86	42.86	42.59	42.69	1,837,496	-0.15(-0.35%)
Sep 10, 2012	43.24	43.24	42.79	42.84	1,785,032	-0.28(-0.65%)
Sep 07, 2012	43.36	43.46	42.97	43.12	2,045,426	-0.23(-0.53%)
Sep 06, 2012	43.00	43.42	42.96	43.35	2,565,459	+0.57(+1.33%)
Sep 05, 2012	43.49	43.61	42.63	42.78	3,771,588	-0.71(-1.63%)
Sep 04, 2012	43.74	43.89	43.49	43.49	2,323,618	-0.21(-0.48%)
Aug 31, 2012	43.82	43.93	43.66	43.70	2,164,765	-0.04(-0.09%)
Aug 30, 2012	43.97	44.00	43.74	43.74	2,572,219	-0.25(-0.57%)
Aug 29, 2012	44.43	44.58	43.87	43.99	2,775,017	-0.67(-1.50%)
Aug 27, 2012	44.75	44.92	44.54	44.66	2,215,090	-0.08(-0.18%)
Aug 24, 2012	44.83	45.10	44.65	44.74	3,298,912	-0.13(-0.29%)
Aug 23, 2012	45.67	45.67	44.82	44.87	2,420,122	-0.79(-1.73%)
Aug 22, 2012	45.74	45.90	45.48	45.66	1,319,841	-0.09(-0.20%)
Aug 21, 2012	45.85	46.10	45.53	45.75	1,708,730	-0.24(-0.52%)
Aug 20, 2012	45.71	46.06	45.71	45.99	1,432,264	+0.12(+0.26%)
Aug 17, 2012	46.07	46.18	45.64	45.87	2,026,125	-0.11(-0.24%)
Aug 16, 2012	46.19	46.27	45.93	45.98	1,831,219	-0.12(-0.26%)
Aug 15, 2012	46.12	46.28	45.85	46.10	2,047,094	-0.02(-0.04%)
Aug 14, 2012	45.71	46.28	45.64	46.12	3,350,803	+0.27(+0.59%)
Aug 13, 2012	45.75	46.00	45.58	45.85	2,081,053	+0.00(+0.00%)
Aug 10, 2012	45.75	45.88	45.50	45.85	3,101,104	+0.05(+0.11%)
Aug 09, 2012	45.61	46.05	45.37	45.80	3,143,731	-0.09(-0.20%)
Aug 08, 2012	45.87	46.68	45.56	45.89	6,836,718	-0.25(-0.54%)
Aug 07, 2012	49.86	50.26	46.08	46.14	7,975,144	-3.18(-6.45%)
Aug 06, 2012	49.68	50.11	49.27	49.32	1,523,927	-0.19(-0.38%)
Aug 03, 2012	49.20	49.63	49.01	49.51	1,588,172	+0.06(+0.12%)
Aug 02, 2012	49.91	49.95	49.01	49.45	2,747,551	-0.69(-1.38%)
Aug 01, 2012	50.44	51.14	50.10	50.14	1,739,774	-0.08(-0.16%)
Jul 31, 2012	50.86	50.95	50.20	50.22	1,926,239	-0.65(-1.28%)
Jul 30, 2012	50.45	50.92	50.14	50.87	1,721,695	+0.42(+0.83%)
Jul 27, 2012	50.00	50.50	49.83	50.45	1,671,800	+0.75(+1.51%)
Jul 26, 2012	49.34	49.73	49.13	49.70	1,406,436	+0.86(+1.76%)
Jul 25, 2012	49.41	49.56	48.79	48.84	1,940,398	-0.56(-1.13%)
Jul 24, 2012	49.66	49.83	49.18	49.40	2,479,671	-0.50(-1.00%)
Jul 23, 2012	50.12	50.32	49.73	49.90	5,339,357	-0.47(-0.93%)
Jul 20, 2012	50.15	50.65	50.02	50.37	6,116,259	+0.11(+0.22%)
Jul 19, 2012	49.84	50.33	49.70	50.26	2,349,582	+0.51(+1.03%)
Jul 18, 2012	49.37	49.80	49.06	49.75	2,485,209	+0.26(+0.53%)
Jul 17, 2012	49.69	49.76	49.14	49.49	1,462,213	-0.14(-0.28%)
Jul 16, 2012	49.26	49.70	49.11	49.63	1,595,745	+0.29(+0.59%)
Jul 13, 2012	49.09	49.49	49.01	49.34	1,682,017	+0.26(+0.53%)
Jul 12, 2012	48.86	49.28	48.78	49.08	1,419,910	+0.11(+0.22%)
Jul 11, 2012	48.51	49.20	48.51	48.97	2,060,616	+0.08(+0.16%)
Jul 10, 2012	49.09	49.28	48.81	48.89	1,755,777	-0.06(-0.12%)
Jul 09, 2012	49.17	49.42	48.69	48.95	1,431,202	-0.23(-0.47%)
Jul 06, 2012	49.11	49.33	48.89	49.18	1,696,009	-0.24(-0.49%)
Jul 05, 2012	49.57	49.80	49.20	49.42	1,705,156	-0.42(-0.84%)
Jul 03, 2012	49.90	49.90	49.54	49.84	1,049,045	-0.06(-0.12%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

FirstEnergy Corp (NY: FE )

Historical Prices