FirstEnergy Corp. historical prices

   Watch this stock

Historical chart

    38.79 
    35.93 
    33.08 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Dec 16, 2014 37.25 37.85 36.79 37.19 2,798,186
Dec 15, 2014 37.58 37.85 37.25 37.39 3,791,409
Dec 12, 2014 37.56 37.83 37.17 37.45 2,332,985
Dec 11, 2014 37.21 38.16 37.11 37.84 3,951,768
Dec 10, 2014 37.80 38.00 37.24 37.25 2,798,544
Dec 9, 2014 37.38 37.83 37.32 37.82 2,219,668
Dec 8, 2014 36.93 37.64 36.93 37.54 3,585,639
Dec 5, 2014 36.61 37.01 36.55 37.00 2,533,407
Dec 4, 2014 36.98 37.17 36.74 36.95 2,618,095
Dec 3, 2014 37.07 37.18 36.49 37.03 4,535,996
Dec 2, 2014 36.98 37.21 36.78 37.08 1,698,153
Dec 1, 2014 36.74 37.23 36.47 37.04 1,971,772
Nov 28, 2014 36.54 36.99 36.54 36.88 1,099,865
Nov 26, 2014 36.30 36.60 36.18 36.44 1,581,153
Nov 25, 2014 36.44 36.44 36.02 36.24 2,416,092
Nov 24, 2014 37.16 37.22 36.28 36.32 2,351,324
Nov 21, 2014 37.05 37.38 36.78 37.21 2,200,883
Nov 20, 2014 36.85 37.03 36.57 36.73 1,638,098
Nov 19, 2014 36.49 37.14 36.36 37.04 2,435,609
Nov 18, 2014 36.43 36.85 36.21 36.69 2,447,420
Nov 17, 2014 35.82 36.43 35.69 36.36 2,393,751
Nov 14, 2014 35.93 36.12 35.80 35.89 3,155,741
Nov 13, 2014 36.45 36.64 36.03 36.10 2,398,249
Nov 12, 2014 36.97 36.97 36.10 36.40 3,715,743
Nov 11, 2014 37.22 37.45 37.10 37.29 2,179,199
Nov 10, 2014 37.19 37.37 37.03 37.35 2,761,353
Nov 7, 2014 36.58 37.27 36.58 37.25 3,678,255