FirstEnergy Corp. historical prices

   Watch this stock

Historical chart

    39.30 
    36.27 
    33.25 
 Jul 26, 2013 Jul 24, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 24, 2014 31.90 32.24 31.72 32.19 3,520,301
Jul 23, 2014 31.63 31.96 31.56 31.95 4,032,918
Jul 22, 2014 31.89 32.00 31.61 31.63 2,225,616
Jul 21, 2014 31.74 31.97 31.49 31.86 2,587,531
Jul 18, 2014 31.77 31.98 31.54 31.89 2,216,933
Jul 17, 2014 32.15 32.28 31.68 31.69 2,773,922
Jul 16, 2014 31.99 32.23 31.90 32.23 3,555,738
Jul 15, 2014 31.90 32.19 31.80 31.96 2,572,511
Jul 14, 2014 32.65 32.65 31.92 31.93 3,415,201
Jul 11, 2014 33.07 33.26 32.54 32.57 3,403,175
Jul 10, 2014 33.05 33.34 33.04 33.18 2,056,894
Jul 9, 2014 33.04 33.22 32.88 33.17 2,628,264
Jul 8, 2014 32.78 33.31 32.77 33.11 3,104,642
Jul 7, 2014 32.46 33.19 32.46 32.67 4,492,076
Jul 3, 2014 32.64 32.64 32.33 32.50 2,113,547
Jul 2, 2014 33.86 33.96 32.77 32.81 4,236,205
Jul 1, 2014 34.63 34.76 34.00 34.00 2,866,581
Jun 30, 2014 34.14 34.76 34.00 34.72 2,595,426
Jun 27, 2014 34.13 34.24 33.89 33.99 3,448,910
Jun 26, 2014 34.34 34.43 34.10 34.19 1,779,024
Jun 25, 2014 34.25 34.45 34.14 34.39 2,447,249
Jun 24, 2014 34.50 34.60 34.33 34.36 2,072,155
Jun 23, 2014 34.73 34.88 34.45 34.60 2,128,011
Jun 20, 2014 34.77 34.92 34.69 34.81 4,186,364
Jun 19, 2014 35.05 35.59 34.68 34.72 5,529,842
Jun 18, 2014 34.31 35.06 34.21 35.03 4,946,418
Jun 17, 2014 34.14 34.24 33.91 34.19 4,331,388
Jun 16, 2014 34.23 34.71 34.06 34.15 4,740,673
Jun 13, 2014 34.07 34.25 33.59 34.18 4,791,777
Jun 12, 2014 34.09 34.33 33.70 34.25 2,494,286