FirstEnergy Corp. historical prices

   Watch this stock

Historical chart

    36.60 
    34.11 
    31.61 
 Jul 31, 2015 Jul 28, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 28, 2016 35.23 35.51 35.13 35.37 5,190,792
Jul 27, 2016 35.88 35.98 34.84 35.20 3,823,834
Jul 26, 2016 36.35 36.45 35.67 35.89 6,262,000
Jul 25, 2016 36.51 36.60 36.26 36.60 3,608,449
Jul 22, 2016 35.96 36.58 35.87 36.51 5,033,971
Jul 21, 2016 35.88 36.01 35.74 35.96 3,922,435
Jul 20, 2016 36.18 36.25 35.95 35.98 2,975,943
Jul 19, 2016 36.35 36.35 35.95 36.18 2,521,554
Jul 18, 2016 36.15 36.33 36.11 36.29 1,852,147
Jul 15, 2016 35.92 36.21 35.92 36.19 2,759,329
Jul 14, 2016 36.23 36.40 35.82 35.85 3,796,199
Jul 13, 2016 36.46 36.49 36.20 36.44 3,989,282
Jul 12, 2016 35.85 36.45 35.85 36.19 5,633,236
Jul 11, 2016 35.88 36.15 35.61 36.11 3,575,869
Jul 8, 2016 35.26 36.04 35.01 36.02 3,732,555
Jul 7, 2016 35.52 35.58 35.13 35.33 3,462,559
Jul 6, 2016 35.17 35.69 34.98 35.62 3,982,635
Jul 5, 2016 35.08 35.23 35.00 35.18 2,236,698
Jul 1, 2016 35.02 35.29 34.83 35.13 3,250,150
Jun 30, 2016 34.21 34.92 33.94 34.91 4,170,027
Jun 29, 2016 33.89 34.24 33.82 34.19 3,770,524
Jun 28, 2016 33.24 33.74 32.87 33.73 4,650,973
Jun 27, 2016 32.82 33.16 32.60 33.11 3,152,242
Jun 24, 2016 32.75 33.45 32.68 32.88 4,732,309
Jun 23, 2016 33.14 33.24 32.84 33.16 4,121,825
Jun 22, 2016 33.36 33.46 33.02 33.04 4,095,596
Jun 21, 2016 33.74 33.87 33.22 33.54 4,035,439
Jun 20, 2016 34.30 34.38 33.70 33.74 4,193,759
Jun 17, 2016 33.98 34.29 33.86 34.29 3,059,078
Jun 16, 2016 33.69 34.07 33.61 33.99 1,999,936