FirstEnergy Corp (NY: FE )

43.49 -0.20 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 25.18 25.58 24.88 25.20 10,507,370 +0.13(+0.50%)
Mar 30, 2016 25.51 25.60 25.05 25.07 7,858,448 -0.39(-1.51%)
Mar 29, 2016 25.10 25.48 24.97 25.46 6,515,105 +0.42(+1.68%)
Mar 28, 2016 25.33 25.46 24.98 25.04 2,993,666 -0.29(-1.16%)
Mar 24, 2016 25.11 25.33 25.33 25.33 4,237,507 +0.13(+0.50%)
Mar 23, 2016 25.03 25.27 24.88 25.20 4,040,953 +0.15(+0.62%)
Mar 22, 2016 25.13 25.34 24.95 25.05 4,365,474 -0.06(-0.25%)
Mar 21, 2016 25.03 25.27 24.80 25.11 4,877,642 +0.06(+0.25%)
Mar 18, 2016 25.33 25.36 25.04 25.05 6,971,911 -0.29(-1.13%)
Mar 17, 2016 25.25 25.46 25.11 25.34 3,805,599 +0.19(+0.75%)
Mar 16, 2016 24.81 25.33 24.67 25.15 5,366,265 +0.22(+0.87%)
Mar 15, 2016 24.88 25.01 24.69 24.93 4,067,792 +0.00(+0.00%)
Mar 14, 2016 25.02 25.05 24.82 24.93 3,455,878 -0.08(-0.31%)
Mar 11, 2016 25.27 25.47 25.00 25.01 4,867,314 -0.19(-0.75%)
Mar 10, 2016 24.99 25.38 24.94 25.20 5,406,109 +0.12(+0.47%)
Mar 09, 2016 24.88 25.53 24.86 25.08 5,836,876 +0.17(+0.67%)
Mar 08, 2016 24.60 25.06 24.31 24.91 5,642,798 +0.32(+1.28%)
Mar 07, 2016 24.12 24.62 24.06 24.59 3,777,064 +0.39(+1.59%)
Mar 04, 2016 23.63 24.34 23.49 24.21 3,910,536 +0.41(+1.71%)
Mar 03, 2016 23.58 23.91 23.35 23.80 3,760,455 +0.19(+0.80%)
Mar 02, 2016 23.33 23.64 22.81 23.61 3,739,160 +0.18(+0.78%)
Mar 01, 2016 23.52 23.67 23.31 23.43 5,112,561 -0.01(-0.06%)
Feb 29, 2016 22.99 23.62 22.87 23.45 6,130,509 +0.46(+1.98%)
Feb 26, 2016 23.78 23.86 22.87 22.99 6,921,009 -0.79(-3.33%)
Feb 25, 2016 23.07 23.81 22.96 23.78 6,597,068 +0.88(+3.82%)
Feb 24, 2016 23.12 23.24 22.70 22.91 7,146,188 -0.24(-1.03%)
Feb 23, 2016 23.34 23.53 23.07 23.14 5,173,376 -0.20(-0.87%)
Feb 22, 2016 23.22 23.41 23.07 23.35 4,465,852 +0.25(+1.09%)
Feb 19, 2016 23.69 23.69 22.98 23.10 7,825,204 -0.67(-2.83%)
Feb 18, 2016 22.77 23.91 22.68 23.77 9,339,587 +1.16(+5.14%)
Feb 17, 2016 23.26 23.36 22.54 22.61 7,991,384 -0.83(-3.56%)
Feb 16, 2016 23.18 23.45 22.97 23.44 5,138,621 +0.41(+1.76%)
Feb 12, 2016 23.01 23.03 23.03 23.03 5,049,491 +0.05(+0.21%)
Feb 11, 2016 23.33 23.52 22.81 22.98 4,067,298 -0.57(-2.44%)
Feb 10, 2016 23.24 23.68 23.02 23.56 4,057,447 +0.22(+0.93%)
Feb 09, 2016 23.14 23.47 22.93 23.34 4,575,971 +0.08(+0.36%)
Feb 08, 2016 23.47 23.74 22.89 23.26 8,313,519 -0.35(-1.48%)
Feb 05, 2016 23.17 23.96 23.05 23.61 8,250,729 +0.32(+1.35%)
Feb 04, 2016 23.50 23.54 23.26 23.29 5,693,365 -0.19(-0.81%)
Feb 03, 2016 22.99 23.62 22.85 23.48 8,143,966 +0.64(+2.79%)
Feb 02, 2016 22.66 22.95 22.59 22.84 6,901,618 -0.06(-0.24%)
Feb 01, 2016 22.86 23.06 22.80 22.90 5,883,073 -0.01(-0.03%)
Jan 29, 2016 22.46 22.94 22.41 22.91 6,295,047 +0.64(+2.86%)
Jan 28, 2016 22.14 22.45 22.03 22.27 5,805,001 +0.15(+0.69%)
Jan 27, 2016 22.14 22.41 21.89 22.12 3,294,160 -0.11(-0.50%)
Jan 26, 2016 22.07 22.53 22.01 22.23 4,230,888 +0.18(+0.82%)
Jan 25, 2016 22.37 22.39 22.02 22.05 4,958,748 -0.32(-1.42%)
Jan 22, 2016 21.88 22.43 21.72 22.37 5,019,077 +0.68(+3.13%)
Jan 21, 2016 21.58 21.92 21.22 21.69 7,558,900 +0.12(+0.58%)
Jan 20, 2016 22.35 22.41 21.25 21.56 8,337,307 -0.95(-4.22%)
Jan 19, 2016 22.12 22.57 21.97 22.51 6,416,553 +0.46(+2.07%)
Jan 15, 2016 22.29 22.05 22.05 22.05 8,002,224 -0.51(-2.24%)
Jan 14, 2016 21.89 22.73 21.71 22.56 6,592,989 +0.73(+3.36%)
Jan 13, 2016 22.32 22.45 21.76 21.82 5,457,084 -0.47(-2.11%)
Jan 12, 2016 22.31 22.37 21.89 22.30 7,405,036 +0.08(+0.34%)
Jan 11, 2016 21.96 22.34 21.90 22.22 7,221,549 +0.33(+1.52%)
Jan 08, 2016 21.49 22.01 21.46 21.89 7,262,683 +0.41(+1.90%)
Jan 07, 2016 21.84 22.01 21.40 21.48 6,088,130 -0.59(-2.67%)
Jan 06, 2016 21.70 22.18 21.60 22.07 5,517,230 +0.21(+0.98%)
Jan 05, 2016 21.92 21.92 21.44 21.85 7,511,267 +0.03(+0.13%)
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.