FirstEnergy Corp. historical prices

   Watch this stock

Historical chart

    46.60 
    41.14 
    35.68 
 Apr 26, 2013 Apr 24, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 24, 2014 33.40 34.33 33.19 34.18 5,254,398
Apr 23, 2014 33.51 33.96 33.23 33.29 3,801,041
Apr 22, 2014 33.45 33.61 33.22 33.44 2,411,880
Apr 21, 2014 33.73 33.88 33.26 33.48 2,869,466
Apr 17, 2014 34.02 34.29 33.58 33.61 2,287,374
Apr 16, 2014 34.20 34.41 33.94 34.15 1,620,503
Apr 15, 2014 33.45 34.13 33.29 34.03 4,898,093
Apr 14, 2014 33.28 33.37 33.01 33.31 4,017,344
Apr 11, 2014 33.49 33.75 33.11 33.15 2,553,159
Apr 10, 2014 33.83 34.00 33.44 33.49 3,891,722
Apr 9, 2014 34.23 34.28 33.45 33.75 3,838,514
Apr 8, 2014 33.71 34.40 33.14 34.21 5,013,172
Apr 7, 2014 34.07 34.43 33.62 33.63 3,521,514
Apr 4, 2014 33.96 34.36 33.87 34.03 2,137,417
Apr 3, 2014 33.50 33.86 33.34 33.83 1,761,629
Apr 2, 2014 33.52 33.60 33.28 33.43 2,640,284
Apr 1, 2014 34.13 34.17 33.42 33.52 2,552,590
Mar 31, 2014 34.17 34.28 33.81 34.03 3,137,476
Mar 28, 2014 33.49 34.08 33.43 34.08 3,659,458
Mar 27, 2014 33.20 33.55 33.09 33.55 2,501,172
Mar 26, 2014 33.13 33.40 33.03 33.16 2,990,413
Mar 25, 2014 33.39 33.46 32.84 33.13 3,976,125
Mar 24, 2014 32.87 33.41 32.64 33.40 6,493,641
Mar 21, 2014 31.99 32.92 31.99 32.85 6,380,085
Mar 20, 2014 31.57 31.91 31.11 31.84 3,612,467
Mar 19, 2014 31.88 32.15 31.44 31.72 6,095,952
Mar 18, 2014 31.89 32.04 31.70 31.93 2,645,132
Mar 17, 2014 31.45 31.90 31.25 31.89 2,701,985
Mar 14, 2014 31.49 31.59 31.24 31.40 3,604,806
Mar 13, 2014 31.02 31.53 30.99 31.42 2,738,617