FirstEnergy Corp. historical prices

   Watch this stock

Historical chart

    38.84 
    35.97 
    33.09 
 Sep 20, 2013 Sep 18, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 18, 2014 34.72 34.80 34.17 34.30 2,191,112
Sep 17, 2014 34.93 34.95 34.51 34.71 2,610,658
Sep 16, 2014 34.35 34.95 34.22 34.80 3,150,509
Sep 15, 2014 34.25 34.59 34.17 34.36 1,626,388
Sep 12, 2014 34.30 34.38 33.94 34.18 2,127,645
Sep 11, 2014 33.97 34.59 33.95 34.56 3,020,036
Sep 10, 2014 34.00 34.16 33.71 33.96 3,329,264
Sep 9, 2014 34.09 34.33 33.76 34.16 3,376,348
Sep 8, 2014 34.51 34.55 34.14 34.24 1,713,642
Sep 5, 2014 34.15 34.60 34.06 34.58 1,987,583
Sep 4, 2014 34.08 34.18 33.82 34.02 1,328,067
Sep 3, 2014 33.82 34.24 33.68 34.18 1,682,771
Sep 2, 2014 34.24 34.25 33.35 33.69 2,428,871
Aug 29, 2014 33.96 34.25 33.92 34.24 1,294,749
Aug 28, 2014 33.75 34.03 33.59 33.99 1,329,383
Aug 27, 2014 33.39 33.81 33.34 33.80 2,488,618
Aug 26, 2014 33.66 33.82 33.18 33.22 1,997,076
Aug 25, 2014 33.48 33.82 33.48 33.68 1,389,787
Aug 22, 2014 33.32 33.55 33.20 33.33 2,462,989
Aug 21, 2014 33.30 33.54 33.27 33.46 1,599,496
Aug 20, 2014 33.22 33.35 33.03 33.34 1,381,043
Aug 19, 2014 32.86 33.23 32.80 33.20 1,946,412
Aug 18, 2014 32.96 33.15 32.73 32.84 2,029,772
Aug 15, 2014 32.74 33.11 32.68 32.97 2,276,997
Aug 14, 2014 32.37 32.73 32.37 32.72 1,572,769
Aug 13, 2014 32.29 32.47 32.17 32.41 1,719,832
Aug 12, 2014 32.38 32.54 32.21 32.30 3,660,077
Aug 11, 2014 32.32 32.56 32.31 32.41 3,333,301
Aug 8, 2014 31.56 32.37 31.56 32.35 3,420,076
Aug 7, 2014 31.64 31.90 31.30 31.45 4,251,995