FirstEnergy Corp. historical prices

   Watch this stock

Historical chart

    38.84 
    35.97 
    33.09 
 Oct 28, 2013 Oct 24, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 24, 2014 35.54 36.34 35.40 36.27 3,254,737
Oct 23, 2014 35.65 35.73 35.15 35.40 2,810,117
Oct 22, 2014 35.23 35.88 35.20 35.52 4,257,127
Oct 21, 2014 35.01 35.41 34.82 35.21 3,878,306
Oct 20, 2014 34.72 35.12 34.67 34.94 3,332,935
Oct 17, 2014 34.87 34.87 34.31 34.74 2,295,132
Oct 16, 2014 34.70 34.81 34.13 34.66 2,915,857
Oct 15, 2014 35.97 35.99 34.22 35.13 5,053,497
Oct 14, 2014 35.13 36.02 35.00 35.56 4,949,109
Oct 13, 2014 34.90 35.55 34.81 35.10 5,146,063
Oct 10, 2014 34.65 35.15 34.64 34.85 3,267,840
Oct 9, 2014 34.58 35.10 34.45 34.55 5,597,688
Oct 8, 2014 33.65 34.70 33.57 34.60 4,890,483
Oct 7, 2014 33.65 33.98 33.57 33.63 3,305,166
Oct 6, 2014 33.50 33.90 33.43 33.74 3,097,982
Oct 3, 2014 33.57 33.59 33.04 33.49 2,139,051
Oct 2, 2014 33.31 33.57 33.22 33.46 3,273,861
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