FirstEnergy Corp. historical prices

   Watch this stock

Historical chart

    41.37 
    37.65 
    33.94 
 Feb 3, 2014 Jan 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 30, 2015 41.13 41.29 40.30 40.33 3,144,409
Jan 29, 2015 40.66 41.57 40.50 41.37 3,192,183
Jan 28, 2015 41.18 41.55 40.64 40.74 2,628,069
Jan 27, 2015 41.19 41.59 41.11 41.13 1,750,275
Jan 26, 2015 41.12 41.44 40.91 41.35 1,726,253
Jan 23, 2015 40.99 41.54 40.85 41.23 1,832,158
Jan 22, 2015 41.46 41.68 40.60 40.88 2,469,920
Jan 21, 2015 40.77 41.48 40.56 41.30 2,599,309
Jan 20, 2015 40.98 41.00 40.42 40.96 2,662,090
Jan 16, 2015 39.97 41.00 39.81 40.92 3,786,072
Jan 15, 2015 39.74 40.27 39.58 39.93 5,363,726
Jan 14, 2015 38.54 39.60 38.36 39.55 4,423,457
Jan 13, 2015 37.98 39.19 37.93 38.63 3,729,521
Jan 12, 2015 38.96 39.18 38.22 38.46 3,076,095
Jan 9, 2015 39.08 39.18 38.54 38.97 3,185,892
Jan 8, 2015 38.82 39.17 38.70 39.02 2,114,384
Jan 7, 2015 38.42 38.94 38.19 38.67 2,374,402
Jan 6, 2015 38.32 38.76 38.13 38.35 3,678,283
Jan 5, 2015 39.00 39.07 38.01 38.15 3,065,933
Jan 2, 2015 39.10 39.28 38.64 39.20 2,355,539
Dec 31, 2014 40.27 40.43 38.99 38.99 3,090,573
Dec 30, 2014 40.76 40.76 40.08 40.18 2,049,034
Dec 29, 2014 40.03 40.84 40.03 40.77 2,956,712
Dec 26, 2014 39.86 40.57 39.80 40.00 2,750,805
Dec 24, 2014 39.14 39.86 39.03 39.74 2,370,674
Dec 23, 2014 38.36 39.17 38.22 39.01 2,348,446
Dec 22, 2014 37.86 38.35 37.80 38.22 3,595,383
Dec 19, 2014 38.89 39.18 38.44 38.72 5,484,916
Dec 18, 2014 38.10 38.84 37.99 38.79 2,919,444
Dec 17, 2014 37.41 38.15 37.28 38.06 2,764,159