Skip to main content

FirstEnergy Corp (NY: FE )

41.83 -0.34 (-0.81%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 21.41 21.83 21.38 21.63 7,011,402 +0.25(+1.18%)
Jun 29, 2017 21.43 21.55 21.30 21.37 5,625,188 -0.21(-0.96%)
Jun 28, 2017 22.12 22.32 21.56 21.58 6,470,332 -0.46(-2.09%)
Jun 27, 2017 22.26 22.35 21.95 22.04 6,857,780 -0.27(-1.23%)
Jun 26, 2017 21.52 22.41 21.49 22.32 9,615,500 +0.88(+4.08%)
Jun 23, 2017 21.62 21.75 21.35 21.44 6,471,411 -0.20(-0.93%)
Jun 22, 2017 21.79 22.01 21.62 21.64 3,965,157 -0.19(-0.85%)
Jun 21, 2017 22.12 22.12 21.60 21.83 7,205,909 -0.33(-1.47%)
Jun 20, 2017 22.14 22.25 22.12 22.15 3,889,731 +0.00(+0.00%)
Jun 19, 2017 22.25 22.35 21.99 22.15 5,016,353 -0.04(-0.20%)
Jun 16, 2017 22.14 22.47 22.12 22.20 16,403,474 +0.10(+0.47%)
Jun 15, 2017 21.89 22.11 21.83 22.09 5,162,860 +0.15(+0.68%)
Jun 14, 2017 21.95 22.11 21.82 21.95 4,604,861 +0.16(+0.75%)
Jun 13, 2017 21.80 21.83 21.53 21.78 4,697,199 -0.10(-0.47%)
Jun 12, 2017 21.61 21.98 21.59 21.89 6,597,382 +0.30(+1.37%)
Jun 09, 2017 21.40 21.59 21.28 21.59 3,955,761 +0.18(+0.83%)
Jun 08, 2017 21.59 21.26 21.41 4,902,558 -0.20(-0.93%)
Jun 07, 2017 21.57 21.72 21.56 21.61 3,782,230 +0.06(+0.28%)
Jun 06, 2017 21.63 21.69 21.47 21.55 5,675,526 -0.04(-0.17%)
Jun 05, 2017 21.76 21.84 21.54 21.59 3,816,082 -0.25(-1.15%)
Jun 02, 2017 21.95 21.98 21.75 21.84 3,768,215 +0.04(+0.20%)
Jun 01, 2017 21.68 21.80 21.55 21.80 3,964,222 +0.11(+0.51%)
May 31, 2017 21.60 21.79 21.54 21.69 4,461,534 +0.04(+0.17%)
May 30, 2017 21.41 21.82 21.35 21.65 4,245,322 +0.20(+0.93%)
May 26, 2017 21.43 21.49 21.25 21.45 3,338,329 +0.04(+0.21%)
May 25, 2017 21.23 21.49 21.20 21.40 4,735,765 +0.14(+0.66%)
May 24, 2017 21.17 21.28 21.08 21.26 3,613,529 +0.13(+0.60%)
May 23, 2017 21.09 21.25 21.05 21.14 4,345,134 +0.04(+0.21%)
May 22, 2017 20.90 21.17 20.90 21.09 4,113,374 +0.15(+0.71%)
May 19, 2017 20.88 20.95 20.71 20.94 6,602,845 +0.06(+0.28%)
May 18, 2017 21.09 21.38 20.87 20.88 6,906,073 -0.32(-1.50%)
May 17, 2017 21.28 21.43 21.11 21.20 3,654,306 -0.07(-0.35%)
May 16, 2017 21.41 21.47 21.20 21.28 4,411,447 -0.18(-0.83%)
May 15, 2017 21.28 21.55 21.28 21.46 5,995,378 +0.16(+0.73%)
May 12, 2017 21.40 21.44 21.19 21.30 3,477,219 -0.07(-0.31%)
May 11, 2017 21.40 21.41 21.21 21.37 6,477,998 -0.03(-0.14%)
May 10, 2017 21.38 21.51 21.25 21.40 4,351,996 +0.07(+0.31%)
May 09, 2017 21.46 21.66 21.32 21.33 8,941,761 -0.22(-1.03%)
May 08, 2017 21.42 21.60 21.29 21.55 6,272,489 +0.17(+0.80%)
May 05, 2017 21.44 21.58 21.35 21.38 5,802,813 -0.03(-0.14%)
May 04, 2017 21.43 21.56 21.35 21.41 6,497,148 -0.06(-0.28%)
May 03, 2017 21.27 21.56 20.92 21.47 12,124,039 +0.21(+0.98%)
May 02, 2017 21.63 21.77 21.22 21.26 9,839,168 -0.31(-1.46%)
May 01, 2017 21.96 21.99 21.54 21.58 8,640,210 -0.35(-1.60%)
Apr 28, 2017 22.47 22.63 21.48 21.93 13,120,350 -0.42(-1.90%)
Apr 27, 2017 22.35 22.52 22.29 22.35 6,196,448 +0.00(+0.00%)
Apr 26, 2017 22.41 22.82 22.33 22.35 7,899,670 -0.07(-0.29%)
Apr 25, 2017 22.41 22.58 22.31 22.42 5,530,675 -0.07(-0.33%)
Apr 24, 2017 22.41 22.52 22.09 22.49 7,124,565 +0.07(+0.33%)
Apr 21, 2017 22.44 22.58 22.38 22.42 5,745,376 -0.04(-0.16%)
Apr 20, 2017 22.60 22.60 22.39 22.46 6,278,841 -0.14(-0.62%)
Apr 19, 2017 23.04 23.06 22.54 22.60 6,717,682 -0.45(-1.97%)
Apr 18, 2017 23.04 23.12 22.87 23.05 4,080,460 +0.03(+0.13%)
Apr 17, 2017 22.93 23.05 22.75 23.02 4,105,574 +0.12(+0.51%)
Apr 13, 2017 23.15 23.23 22.90 22.90 4,685,858 -0.25(-1.08%)
Apr 12, 2017 23.00 23.17 22.90 23.15 3,711,730 +0.12(+0.54%)
Apr 11, 2017 23.09 23.18 22.95 23.03 3,533,723 -0.12(-0.51%)
Apr 10, 2017 22.94 23.16 22.85 23.15 4,417,119 +0.21(+0.89%)
Apr 07, 2017 23.36 23.39 22.93 22.94 7,847,045 -0.32(-1.39%)
Apr 06, 2017 23.19 23.31 23.15 23.26 4,178,697 -0.01(-0.06%)
Apr 05, 2017 23.17 23.34 23.11 23.28 3,536,780 +0.04(+0.16%)
Apr 04, 2017 23.06 23.31 22.84 23.24 5,450,863 +0.20(+0.86%)
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.