FirstEnergy Corp. historical prices

   Watch this stock

Historical chart

    38.84 
    35.97 
    33.09 
 Aug 26, 2013 Aug 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 22, 2014 33.32 33.55 33.20 33.33 2,462,989
Aug 21, 2014 33.30 33.54 33.27 33.46 1,599,496
Aug 20, 2014 33.22 33.35 33.03 33.34 1,381,043
Aug 19, 2014 32.86 33.23 32.80 33.20 1,946,412
Aug 18, 2014 32.96 33.15 32.73 32.84 2,029,772
Aug 15, 2014 32.74 33.11 32.68 32.97 2,276,997
Aug 14, 2014 32.37 32.73 32.37 32.72 1,572,769
Aug 13, 2014 32.29 32.47 32.17 32.41 1,719,832
Aug 12, 2014 32.38 32.54 32.21 32.30 3,660,077
Aug 11, 2014 32.32 32.56 32.31 32.41 3,333,301
Aug 8, 2014 31.56 32.37 31.56 32.35 3,420,076
Aug 7, 2014 31.64 31.90 31.30 31.45 4,251,995
Aug 6, 2014 31.85 31.89 31.28 31.48 6,625,639
Aug 5, 2014 30.15 32.58 29.98 31.93 10,792,786
Aug 4, 2014 31.13 31.25 30.40 31.06 6,718,805
Aug 1, 2014 31.12 31.50 30.92 31.13 5,293,349
Jul 31, 2014 31.49 31.75 31.12 31.21 5,132,038
Jul 30, 2014 32.05 32.06 31.50 31.65 9,326,507
Jul 29, 2014 32.37 32.50 32.20 32.30 3,916,407
Jul 28, 2014 31.93 32.44 31.89 32.41 2,675,233
Jul 25, 2014 31.83 32.30 31.83 31.99 2,915,776
Jul 24, 2014 31.90 32.24 31.72 32.19 3,520,301
Jul 23, 2014 31.63 31.96 31.56 31.95 4,032,918
Jul 22, 2014 31.89 32.00 31.61 31.63 2,225,616
Jul 21, 2014 31.74 31.97 31.49 31.86 2,587,531
Jul 18, 2014 31.77 31.98 31.54 31.89 2,216,933
Jul 17, 2014 32.15 32.28 31.68 31.69 2,773,922
Jul 16, 2014 31.99 32.23 31.90 32.23 3,555,738
Jul 15, 2014 31.90 32.19 31.80 31.96 2,572,511
Jul 14, 2014 32.65 32.65 31.92 31.93 3,415,201