FirstEnergy Corp. historical prices

   Watch this stock

Historical chart

    41.37 
    37.93 
    34.50 
 Jul 2, 2014 Jun 29, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jun 29, 2015 32.68 33.38 32.58 32.61 2,493,185
Jun 26, 2015 32.86 33.05 32.57 32.75 2,285,235
Jun 25, 2015 33.04 33.14 32.83 32.86 2,219,388
Jun 24, 2015 33.25 33.35 33.00 33.00 2,059,655
Jun 23, 2015 33.76 33.79 33.17 33.27 2,537,825
Jun 22, 2015 33.95 34.06 33.63 33.69 2,041,251
Jun 19, 2015 34.02 34.24 33.75 33.80 3,378,084
Jun 18, 2015 33.51 34.14 33.50 34.04 3,111,276
Jun 17, 2015 33.35 33.62 32.98 33.43 3,586,549
Jun 16, 2015 33.29 33.41 33.00 33.36 1,910,901
Jun 15, 2015 33.61 33.66 33.17 33.29 2,736,216
Jun 12, 2015 34.37 34.37 33.67 33.67 2,492,244
Jun 11, 2015 34.76 34.84 34.20 34.52 2,164,775
Jun 10, 2015 34.25 34.79 34.23 34.54 4,708,105
Jun 9, 2015 34.20 34.35 33.88 33.92 2,556,993
Jun 8, 2015 34.33 34.57 34.18 34.30 2,041,774
Jun 5, 2015 34.15 34.43 33.88 34.40 2,940,776
Jun 4, 2015 34.35 34.94 34.32 34.55 2,506,174
Jun 3, 2015 35.00 35.15 34.24 34.48 2,182,938
Jun 2, 2015 35.43 35.52 34.75 35.01 2,156,899
Jun 1, 2015 35.81 35.90 35.40 35.60 2,555,330
May 29, 2015 36.16 36.25 35.63 35.68 2,950,741
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