FirstEnergy Corp. historical prices

   Watch this stock

Historical chart

    41.37 
    37.93 
    34.50 
 Jun 2, 2014 May 29, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 29, 2015 36.16 36.25 35.63 35.68 2,947,864
May 28, 2015 35.87 36.26 35.84 36.07 2,274,771
May 27, 2015 35.94 36.17 35.71 35.86 2,272,026
May 26, 2015 36.01 36.02 35.48 35.75 1,894,051
May 22, 2015 35.79 36.16 35.55 36.01 3,410,601
May 21, 2015 35.82 36.16 35.69 35.92 3,484,318
May 20, 2015 35.60 36.10 35.54 35.83 2,867,563
May 19, 2015 35.17 35.59 35.04 35.50 2,032,748
May 18, 2015 35.17 35.41 35.07 35.33 2,079,610
May 15, 2015 35.06 35.52 35.01 35.24 2,766,032
May 14, 2015 34.73 35.08 34.73 34.95 1,868,310
May 13, 2015 34.91 35.11 34.37 34.54 1,732,598
May 12, 2015 34.70 35.04 34.59 34.86 1,796,117
May 11, 2015 35.00 35.50 34.89 34.94 1,820,327
May 8, 2015 35.18 35.53 34.88 35.09 1,649,414
May 7, 2015 35.00 35.14 34.69 34.75 2,063,555
May 6, 2015 35.30 35.46 34.40 34.83 2,795,004
May 5, 2015 36.15 36.26 35.19 35.31 2,354,477
May 4, 2015 36.30 37.05 36.25 36.65 2,655,062
May 1, 2015 36.09 36.50 35.91 36.25 3,148,645
Apr 30, 2015 36.21 36.29 35.65 35.91 2,794,389
Apr 29, 2015 36.09 36.45 35.83 36.34 1,911,014
Apr 28, 2015 36.09 36.37 35.84 36.36 1,986,757
Apr 27, 2015 36.45 36.59 35.95 36.24 2,709,916
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