FirstEnergy Corp. historical prices

   Watch this stock

Historical chart

    41.37 
    37.93 
    34.50 
 Aug 1, 2014 Jul 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 30, 2015 32.48 32.99 32.45 32.96 2,517,616
Jul 29, 2015 32.70 32.81 32.32 32.61 2,382,525
Jul 28, 2015 32.73 32.90 32.54 32.80 2,090,437
Jul 27, 2015 32.24 32.93 32.24 32.75 1,457,693
Jul 24, 2015 32.35 32.52 32.26 32.29 2,119,720
Jul 23, 2015 32.90 32.97 32.10 32.32 4,774,822
Jul 22, 2015 33.37 33.61 33.19 33.32 2,148,031
Jul 21, 2015 33.86 33.95 33.19 33.28 1,900,809
Jul 20, 2015 34.40 34.42 33.76 33.97 1,859,041
Jul 17, 2015 34.56 34.60 34.27 34.40 2,068,995
Jul 16, 2015 33.90 34.73 33.79 34.69 3,000,994
Jul 15, 2015 33.55 33.86 33.43 33.86 1,690,144
Jul 14, 2015 33.67 33.88 33.44 33.62 1,471,412
Jul 13, 2015 33.78 33.84 33.43 33.67 1,555,141
Jul 10, 2015 33.63 33.93 33.42 33.66 1,477,544
Jul 9, 2015 33.91 34.14 33.33 33.47 1,615,742
Jul 8, 2015 33.89 34.16 33.71 33.79 2,412,301
Jul 7, 2015 33.43 34.18 33.39 34.06 2,727,214
Jul 6, 2015 33.14 33.52 32.87 33.31 1,944,234
Jul 2, 2015 33.09 33.41 32.96 33.21 1,411,063
Jul 1, 2015 32.66 32.82 32.53 32.81 1,796,146
Jun 30, 2015 32.69 32.81 32.46 32.55 2,313,674
Jun 29, 2015 32.68 33.38 32.58 32.61 2,493,185
Jun 26, 2015 32.86 33.05 32.57 32.75 2,285,235
Jun 25, 2015 33.04 33.14 32.83 32.86 2,219,388
Jun 24, 2015 33.25 33.35 33.00 33.00 2,059,655
Jun 23, 2015 33.76 33.79 33.17 33.27 2,537,825
Jun 22, 2015 33.95 34.06 33.63 33.69 2,041,251
Jun 19, 2015 34.02 34.24 33.75 33.80 3,378,084
Jun 18, 2015 33.51 34.14 33.50 34.04 3,111,276