FirstEnergy Corp. historical prices

   Watch this stock

Historical chart

    38.84 
    35.97 
    33.09 
 Oct 3, 2013 Oct 1, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 1, 2014 33.57 33.82 33.19 33.37 2,852,899
Sep 30, 2014 33.99 34.27 33.46 33.57 3,061,266
Sep 29, 2014 33.87 34.00 33.69 33.97 1,622,366
Sep 26, 2014 33.96 34.05 33.66 33.98 3,031,215
Sep 25, 2014 33.70 33.97 33.57 33.87 2,867,137
Sep 24, 2014 34.31 34.32 33.63 33.75 3,114,020
Sep 23, 2014 34.55 34.67 34.21 34.21 2,159,273
Sep 22, 2014 34.60 34.80 34.32 34.64 1,865,599
Sep 19, 2014 34.44 34.73 34.31 34.62 4,189,357
Sep 18, 2014 34.72 34.80 34.17 34.30 2,191,112
Sep 17, 2014 34.93 34.95 34.51 34.71 2,610,658
Sep 16, 2014 34.35 34.95 34.22 34.80 3,150,509
Sep 15, 2014 34.25 34.59 34.17 34.36 1,626,388
Sep 12, 2014 34.30 34.38 33.94 34.18 2,127,645
Sep 11, 2014 33.97 34.59 33.95 34.56 3,020,036
Sep 10, 2014 34.00 34.16 33.71 33.96 3,329,264
Sep 9, 2014 34.09 34.33 33.76 34.16 3,376,348
Sep 8, 2014 34.51 34.55 34.14 34.24 1,713,642
Sep 5, 2014 34.15 34.60 34.06 34.58 1,987,583
Sep 4, 2014 34.08 34.18 33.82 34.02 1,328,067
Sep 3, 2014 33.82 34.24 33.68 34.18 1,682,771
Sep 2, 2014 34.24 34.25 33.35 33.69 2,428,871
Aug 29, 2014 33.96 34.25 33.92 34.24 1,294,749
Aug 28, 2014 33.75 34.03 33.59 33.99 1,329,383
Aug 27, 2014 33.39 33.81 33.34 33.80 2,488,618
Aug 26, 2014 33.66 33.82 33.18 33.22 1,997,076
Aug 25, 2014 33.48 33.82 33.48 33.68 1,389,787
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