FirstEnergy Corp. historical prices

   Watch this stock

Historical chart

    41.37 
    37.93 
    34.50 
 Apr 28, 2014 Apr 24, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 24, 2015 35.61 36.58 35.54 36.32 5,399,128
Apr 23, 2015 35.48 35.87 35.45 35.60 2,646,819
Apr 22, 2015 35.55 35.59 35.17 35.50 2,674,572
Apr 21, 2015 36.16 36.45 35.19 35.49 2,896,775
Apr 20, 2015 35.46 36.30 35.46 36.10 4,197,300
Apr 17, 2015 35.03 35.38 34.96 35.07 1,519,624
Apr 16, 2015 35.59 35.70 34.92 35.25 2,833,851
Apr 15, 2015 35.81 36.16 35.72 35.74 1,914,519
Apr 14, 2015 35.70 35.88 35.50 35.74 1,974,559
Apr 13, 2015 35.98 36.06 35.67 35.69 2,438,632
Apr 10, 2015 35.74 36.41 35.59 36.25 2,966,695
Apr 9, 2015 35.57 35.86 35.22 35.71 3,196,425
Apr 8, 2015 35.84 35.89 35.46 35.65 3,241,619
Apr 7, 2015 36.03 36.21 35.77 35.81 3,412,535
Apr 6, 2015 35.40 35.89 35.28 35.78 2,914,503
Apr 2, 2015 34.49 35.45 34.46 35.34 3,993,120
Apr 1, 2015 34.69 34.80 34.07 34.49 6,073,014
Mar 31, 2015 35.47 35.68 34.76 35.06 4,200,618
Mar 30, 2015 35.04 35.79 34.93 35.51 4,214,900
Mar 27, 2015 34.65 35.00 34.44 34.64 4,655,388
Mar 26, 2015 34.92 35.06 34.38 34.71 4,458,268
Mar 25, 2015 35.72 35.95 34.88 34.92 3,610,537
Mar 24, 2015 36.34 36.44 35.59 35.70 2,757,557
Mar 23, 2015 36.38 36.57 36.27 36.38 1,996,749
Mar 20, 2015 36.13 36.45 35.99 36.38 7,294,229
Mar 19, 2015 35.96 36.43 35.65 35.94 3,264,848
Mar 18, 2015 35.07 36.30 35.00 36.11 4,647,318
Mar 17, 2015 35.00 35.34 34.89 35.06 3,346,897
Mar 16, 2015 34.75 35.36 34.67 35.11 3,319,917
Mar 13, 2015 34.99 35.00 34.13 34.60 4,218,883