FirstEnergy Corp. historical prices

   Watch this stock

Historical chart

    41.37 
    37.80 
    34.24 
 Mar 7, 2014 Mar 5, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 5, 2015 34.49 34.83 34.45 34.75 4,385,043
Mar 4, 2015 34.21 34.38 34.10 34.31 3,277,222
Mar 3, 2015 34.58 34.58 34.02 34.36 2,217,676
Mar 2, 2015 35.20 35.20 34.17 34.29 3,374,429
Feb 27, 2015 35.55 35.60 34.93 34.98 4,962,090
Feb 26, 2015 36.00 36.04 35.56 35.61 3,199,291
Feb 25, 2015 36.03 36.57 35.77 35.85 5,528,405
Feb 24, 2015 35.64 36.28 35.58 36.07 3,898,195
Feb 23, 2015 35.96 36.15 35.57 35.60 4,355,449
Feb 20, 2015 36.19 36.27 35.57 35.85 5,105,453
Feb 19, 2015 36.36 36.45 36.01 36.23 3,284,418
Feb 18, 2015 36.15 36.24 34.68 36.11 11,024,897
Feb 17, 2015 37.11 37.64 36.62 36.93 5,520,012
Feb 13, 2015 37.05 37.42 36.73 37.23 4,170,597
Feb 12, 2015 37.59 37.68 37.06 37.17 3,324,915
Feb 11, 2015 38.33 38.37 37.47 37.55 2,872,084
Feb 10, 2015 37.96 38.73 37.81 38.62 2,548,928
Feb 9, 2015 38.94 38.94 37.77 37.95 3,225,800
Feb 6, 2015 40.91 40.91 38.75 38.94 4,616,097
Feb 5, 2015 40.33 41.22 40.03 41.03 3,836,215
Feb 4, 2015 39.97 40.43 39.78 40.16 4,783,528
Feb 3, 2015 40.25 40.54 39.93 40.44 2,697,905
Feb 2, 2015 40.38 40.64 39.89 40.35 2,946,675
Jan 30, 2015 41.13 41.29 40.30 40.33 3,144,409
Jan 29, 2015 40.66 41.57 40.50 41.37 3,192,183
Jan 28, 2015 41.18 41.55 40.64 40.74 2,628,069
Jan 27, 2015 41.19 41.59 41.11 41.13 1,750,275
Jan 26, 2015 41.12 41.44 40.91 41.35 1,726,253
Jan 23, 2015 40.99 41.54 40.85 41.23 1,832,158
Jan 22, 2015 41.46 41.68 40.60 40.88 2,469,920