FirstEnergy Corp. historical prices

   Watch this stock

Historical chart

    41.37 
    38.15 
    34.94 
 Aug 29, 2014 Aug 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 27, 2015 32.40 32.52 32.02 32.51 4,199,556
Aug 26, 2015 32.15 32.26 31.47 32.14 5,280,696
Aug 25, 2015 33.45 33.49 31.71 31.72 4,958,102
Aug 24, 2015 32.72 33.93 32.51 32.74 7,277,994
Aug 21, 2015 34.27 34.53 33.90 33.99 4,225,717
Aug 20, 2015 34.64 34.98 34.34 34.38 3,124,813
Aug 19, 2015 34.52 35.05 34.43 34.88 2,838,456
Aug 18, 2015 34.73 34.86 34.43 34.65 3,120,791
Aug 17, 2015 34.82 35.09 34.72 34.87 2,633,949
Aug 14, 2015 34.44 34.79 34.32 34.79 3,647,663
Aug 13, 2015 34.47 34.54 34.20 34.45 2,394,535
Aug 12, 2015 34.14 34.66 34.01 34.61 3,569,603
Aug 11, 2015 34.13 34.65 34.13 34.19 2,166,420
Aug 10, 2015 34.32 34.54 34.03 34.13 1,855,060
Aug 7, 2015 33.93 34.60 33.74 34.26 2,765,585
Aug 6, 2015 33.61 34.00 33.28 33.97 2,660,826
Aug 5, 2015 33.49 33.94 33.47 33.56 2,203,341
Aug 4, 2015 34.37 34.57 33.65 33.71 3,115,328
Aug 3, 2015 34.02 34.47 33.94 34.43 2,964,426
Jul 31, 2015 33.15 34.12 33.15 33.96 3,450,296
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