FirstEnergy Corp. historical prices

   Watch this stock

Historical chart

    37.51 
    35.08 
    32.65 
 Nov 26, 2013 Nov 24, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Nov 6, 2014 37.00 37.04 36.31 36.64 3,598,585
Nov 5, 2014 37.00 37.31 36.60 37.10 8,543,265
Nov 4, 2014 37.38 37.72 36.70 36.92 4,193,939
Nov 3, 2014 37.34 37.50 37.19 37.45 2,539,649
Oct 31, 2014 37.62 37.64 37.09 37.34 2,891,105
Oct 30, 2014 36.73 37.55 36.61 37.51 3,888,805
Oct 29, 2014 36.76 36.92 36.17 36.58 2,360,945
Oct 28, 2014 36.18 36.77 36.11 36.76 2,426,493
Oct 27, 2014 36.16 36.34 35.88 36.13 3,126,558
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