FirstEnergy Corp. historical prices

   Watch this stock

Historical chart

    41.37 
    37.93 
    34.50 
 Apr 2, 2014 Mar 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 31, 2015 35.47 35.68 34.76 35.06 4,200,618
Mar 30, 2015 35.04 35.79 34.93 35.51 4,214,900
Mar 27, 2015 34.65 35.00 34.44 34.64 4,655,388
Mar 26, 2015 34.92 35.06 34.38 34.71 4,458,268
Mar 25, 2015 35.72 35.95 34.88 34.92 3,610,537
Mar 24, 2015 36.34 36.44 35.59 35.70 2,757,557
Mar 23, 2015 36.38 36.57 36.27 36.38 1,996,749
Mar 20, 2015 36.13 36.45 35.99 36.38 7,294,229
Mar 19, 2015 35.96 36.43 35.65 35.94 3,264,848
Mar 18, 2015 35.07 36.30 35.00 36.11 4,647,318
Mar 17, 2015 35.00 35.34 34.89 35.06 3,346,897
Mar 16, 2015 34.75 35.36 34.67 35.11 3,319,917
Mar 13, 2015 34.99 35.00 34.13 34.60 4,218,883
Mar 12, 2015 34.40 35.34 34.32 35.15 4,105,046
Mar 11, 2015 34.34 34.47 34.04 34.17 2,806,001
Mar 10, 2015 34.08 34.64 33.96 34.40 3,647,322
Mar 9, 2015 34.06 34.41 33.98 34.15 3,252,810
Mar 6, 2015 34.30 34.30 33.82 34.10 4,500,906
Mar 5, 2015 34.49 34.83 34.45 34.75 4,385,043
Mar 4, 2015 34.21 34.38 34.10 34.31 3,277,222
Mar 3, 2015 34.58 34.58 34.02 34.36 2,217,676
Mar 2, 2015 35.20 35.20 34.17 34.29 3,374,429
Feb 27, 2015 35.55 35.60 34.93 34.98 4,962,090
Feb 26, 2015 36.00 36.04 35.56 35.61 3,199,291
Feb 25, 2015 36.03 36.57 35.77 35.85 5,528,405
Feb 24, 2015 35.64 36.28 35.58 36.07 3,898,195
Feb 23, 2015 35.96 36.15 35.57 35.60 4,355,449
Feb 20, 2015 36.19 36.27 35.57 35.85 5,105,453
Feb 19, 2015 36.36 36.45 36.01 36.23 3,284,418
Feb 18, 2015 36.15 36.24 34.68 36.11 11,024,897