Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

FirstEnergy Corp (NY: FE )

38.41 -0.05 (-0.14%)
Streaming Delayed Price Updated: 9:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 38.44 38.79 38.02 38.02 1,772,576 -0.59(-1.54%)
Dec 28, 2007 38.29 38.80 38.29 38.61 1,815,351 +0.37(+0.96%)
Dec 27, 2007 38.64 38.84 38.19 38.24 1,642,223 -0.40(-1.03%)
Dec 26, 2007 38.84 39.02 38.60 38.64 1,495,614 -0.32(-0.82%)
Dec 24, 2007 39.15 39.40 38.58 38.96 1,912,436 -0.33(-0.83%)
Dec 21, 2007 39.07 39.40 38.93 39.29 3,385,882 +0.53(+1.37%)
Dec 20, 2007 38.99 39.25 38.28 38.76 1,979,568 -0.03(-0.07%)
Dec 19, 2007 38.89 39.34 38.74 38.78 2,816,144 -0.03(-0.07%)
Dec 18, 2007 38.08 38.88 38.04 38.81 2,576,946 +0.86(+2.26%)
Dec 17, 2007 38.05 38.32 37.83 37.95 3,030,146 -0.11(-0.29%)
Dec 14, 2007 38.33 38.57 38.05 38.06 2,241,375 -0.61(-1.58%)
Dec 13, 2007 38.07 38.78 38.07 38.67 3,322,109 +0.47(+1.24%)
Dec 12, 2007 38.73 38.73 37.93 38.20 3,702,197 +0.21(+0.54%)
Dec 11, 2007 38.84 39.07 37.96 37.99 2,458,545 -0.86(-2.20%)
Dec 10, 2007 39.00 39.03 38.55 38.85 2,533,854 +0.00(+0.00%)
Dec 07, 2007 38.32 38.98 38.21 38.85 3,913,295 +0.53(+1.38%)
Dec 06, 2007 37.88 38.45 37.39 38.32 3,745,676 +0.43(+1.12%)
Dec 05, 2007 37.42 37.96 37.21 37.90 3,336,228 +0.74(+1.99%)
Dec 04, 2007 36.49 37.40 36.20 37.15 4,215,640 +0.67(+1.83%)
Dec 03, 2007 35.79 36.69 35.79 36.49 3,770,785 +0.46(+1.27%)
Nov 30, 2007 35.95 36.44 35.77 36.03 4,509,827 +0.44(+1.23%)
Nov 29, 2007 35.49 35.86 35.48 35.59 2,870,125 +0.02(+0.04%)
Nov 28, 2007 35.92 35.92 35.19 35.58 4,296,204 +0.00(+0.00%)
Nov 27, 2007 35.81 35.88 35.23 35.58 3,192,433 +0.02(+0.04%)
Nov 26, 2007 35.60 36.09 35.49 35.56 3,635,994 -0.11(-0.29%)
Nov 23, 2007 36.10 36.21 35.42 35.67 1,100,816 -0.16(-0.45%)
Nov 21, 2007 35.79 36.26 35.71 35.83 3,030,717 -0.10(-0.28%)
Nov 20, 2007 35.58 36.14 35.46 35.93 4,678,849 +0.33(+0.93%)
Nov 19, 2007 35.30 35.85 35.30 35.60 3,552,403 +0.04(+0.12%)
Nov 16, 2007 35.64 35.77 35.10 35.56 2,901,734 +0.18(+0.50%)
Nov 15, 2007 35.00 35.60 35.00 35.38 3,192,654 +0.17(+0.48%)
Nov 14, 2007 35.43 35.63 35.17 35.21 3,205,591 -0.17(-0.49%)
Nov 13, 2007 35.32 35.45 34.85 35.38 3,318,434 +0.29(+0.82%)
Nov 12, 2007 35.46 35.72 34.97 35.09 4,348,081 -0.39(-1.11%)
Nov 09, 2007 35.07 35.80 35.01 35.49 3,574,027 +0.02(+0.04%)
Nov 08, 2007 35.12 35.66 35.05 35.47 4,265,456 +0.33(+0.93%)
Nov 07, 2007 35.39 35.73 35.13 35.15 4,575,665 -0.64(-1.78%)
Nov 06, 2007 36.60 36.60 35.54 35.78 3,867,415 -0.56(-1.53%)
Nov 05, 2007 36.03 36.65 35.78 36.34 2,127,536 +0.00(+0.00%)
Nov 02, 2007 36.19 36.59 35.94 36.34 2,698,908 +0.21(+0.58%)
Nov 01, 2007 36.31 36.66 36.00 36.13 3,212,251 -0.50(-1.36%)
Oct 31, 2007 36.24 36.71 36.17 36.63 2,717,312 +0.52(+1.44%)
Oct 30, 2007 36.39 36.74 36.11 36.11 2,221,422 -0.38(-1.04%)
Oct 29, 2007 35.93 36.69 35.93 36.49 2,402,957 +0.57(+1.58%)
Oct 26, 2007 35.67 35.97 35.28 35.92 2,421,795 +0.51(+1.45%)
Oct 25, 2007 34.68 35.55 34.54 35.40 3,664,756 +0.68(+1.95%)
Oct 24, 2007 34.22 34.81 34.17 34.73 2,833,007 +0.37(+1.09%)
Oct 23, 2007 34.54 34.74 34.16 34.35 2,766,597 -0.15(-0.43%)
Oct 22, 2007 34.15 34.59 33.96 34.50 2,531,782 +0.07(+0.21%)
Oct 19, 2007 34.81 35.23 34.32 34.43 3,596,062 -0.62(-1.77%)
Oct 18, 2007 34.96 35.47 34.83 35.05 2,626,545 -0.01(-0.03%)
Oct 17, 2007 35.59 35.69 34.87 35.06 2,226,179 -0.22(-0.61%)
Oct 16, 2007 35.18 35.60 35.16 35.27 2,814,359 -0.06(-0.16%)
Oct 15, 2007 35.76 36.03 35.09 35.33 3,143,177 -0.61(-1.70%)
Oct 12, 2007 35.86 36.23 35.79 35.94 2,397,946 +0.15(+0.43%)
Oct 11, 2007 35.60 36.03 35.36 35.79 3,511,955 +0.66(+1.89%)
Oct 10, 2007 35.12 35.31 35.02 35.13 1,869,770 -0.14(-0.39%)
Oct 09, 2007 35.10 35.33 34.93 35.26 2,668,218 +0.27(+0.77%)
Oct 08, 2007 35.24 35.40 34.85 34.99 1,531,437 -0.16(-0.45%)
Oct 05, 2007 35.21 35.53 34.94 35.15 3,190,385 +0.23(+0.65%)
Oct 04, 2007 34.15 35.15 34.00 34.93 2,765,265 +0.86(+2.53%)
Oct 03, 2007 33.53 34.13 33.53 34.06 1,847,506 +0.29(+0.86%)
Oct 02, 2007 33.95 34.01 33.63 33.78 2,021,810 -0.30(-0.89%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.