FirstEnergy Corp. historical prices

   Watch this stock

Historical chart

    37.23 
    34.53 
    31.82 
 Feb 13, 2015 Feb 10, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 10, 2016 33.18 33.80 32.86 33.63 2,842,267
Feb 9, 2016 33.04 33.50 32.73 33.32 2,836,968
Feb 8, 2016 33.51 33.90 32.68 33.20 5,637,488
Feb 5, 2016 33.08 34.21 32.91 33.70 5,770,077
Feb 4, 2016 33.54 33.61 33.20 33.25 3,980,162
Feb 3, 2016 32.82 33.72 32.62 33.52 5,704,299
Feb 2, 2016 32.70 33.12 32.61 32.97 4,778,227
Feb 1, 2016 32.99 33.28 32.90 33.05 4,075,566
Jan 29, 2016 32.42 33.11 32.35 33.06 4,341,620
Jan 28, 2016 31.95 32.40 31.79 32.14 4,022,025
Jan 27, 2016 31.96 32.34 31.60 31.92 2,248,173
Jan 26, 2016 31.86 32.52 31.77 32.08 2,924,141
Jan 25, 2016 32.28 32.32 31.78 31.82 2,918,574
Jan 22, 2016 31.58 32.38 31.35 32.28 3,477,505
Jan 21, 2016 31.15 31.64 30.62 31.30 5,235,938
Jan 20, 2016 32.26 32.34 30.67 31.12 5,775,741
Jan 19, 2016 31.92 32.58 31.71 32.49 4,445,756
Jan 15, 2016 32.17 32.47 31.39 31.83 5,536,615
Jan 14, 2016 31.60 32.80 31.34 32.56 4,568,000
Jan 13, 2016 32.21 32.40 31.41 31.50 3,769,913
Jan 12, 2016 32.20 32.29 31.59 32.18 5,130,634
Jan 11, 2016 31.70 32.25 31.61 32.07 5,003,601
Jan 8, 2016 31.02 31.77 30.98 31.59 5,032,004
Jan 7, 2016 31.52 31.77 30.89 31.00 4,218,356
Jan 6, 2016 31.32 32.01 31.18 31.85 3,822,654
Jan 5, 2016 31.63 31.64 30.94 31.54 5,204,237
Jan 4, 2016 31.52 31.63 31.22 31.50 4,520,036
Dec 31, 2015 32.25 32.35 31.46 31.73 4,037,017
Dec 30, 2015 32.60 32.68 32.28 32.29 2,703,803
Dec 29, 2015 32.71 32.81 32.48 32.60 2,682,350