$32.48 +0.13 (%) FirstEnergy Corp - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FE historical data

Date Open High Low Close Volume
5/27/201632.4532.6132.2732.482,556,113
5/26/201632.2032.4932.0732.353,806,932
5/25/201631.7432.2631.3732.114,992,940
5/24/201632.1232.3631.9432.092,563,285
5/23/201632.3732.4032.0432.063,186,307
5/20/201632.4632.4632.1032.292,342,745
5/19/201631.9632.3731.8332.353,386,279
5/18/201632.7433.0431.9232.155,244,401
5/17/201633.2833.3932.8632.983,978,857
5/16/201633.5533.6233.3133.353,553,405
5/13/201633.8333.9733.4033.484,770,013
5/12/201633.9234.1933.7533.974,641,085
5/11/201634.0234.1733.7533.953,427,844
5/10/201633.6034.0533.5733.893,728,538
5/9/201633.1933.6533.0733.553,735,411
5/6/201633.4433.4432.9633.094,061,565
5/5/201633.6933.9433.3233.512,972,389
5/4/201633.1333.7732.8733.654,849,402
5/3/201633.1434.0233.1433.568,498,726
5/2/201632.6833.2432.6233.056,075,168
4/29/201632.4533.1032.2132.598,462,998
4/28/201632.6732.9631.6832.4719,368,755
4/27/201634.8636.3234.6736.0511,943,237
4/26/201634.5434.8734.3734.394,329,695
4/25/201634.3134.5334.0834.454,145,243
4/22/201634.1634.6534.0034.474,620,681
4/21/201634.7334.8433.5833.916,653,215
4/20/201635.5135.7034.7434.764,538,814
4/19/201635.9536.0335.3435.504,850,273
4/18/201635.5735.8935.4835.852,505,621
4/15/201635.3935.7735.2335.663,247,484
4/14/201635.6035.8035.3935.412,719,103
4/13/201635.7835.8035.5035.652,968,283
4/12/201635.5236.0035.4035.753,634,167
4/11/201635.3335.8135.2935.363,686,213
4/8/201634.8935.6934.8835.124,890,764
4/7/201634.5635.0434.5234.764,113,930
4/6/201635.0335.0934.5534.595,030,394
4/5/201635.5735.6934.8535.075,229,361
4/4/201635.9936.1335.5835.684,869,603
4/1/201635.9836.2935.6636.036,258,367
3/31/201635.9436.5235.5135.977,360,478
3/30/201636.4136.5435.7735.795,504,892
3/29/201635.8336.3835.6436.344,563,872
3/28/201636.1636.3535.6735.742,097,082
3/24/201635.8536.2535.7836.162,968,587
3/23/201635.7336.0835.5235.982,830,713
3/22/201635.8836.1835.6135.763,058,042
3/21/201635.7336.0735.4135.853,416,819
3/18/201636.1636.2035.7535.764,883,867
3/17/201636.0436.3535.8436.172,665,846
3/16/201635.4236.1635.2235.903,759,102
3/15/201635.5235.7035.2535.592,849,514
3/14/201635.7135.7635.4335.592,420,864
3/11/201636.0836.3635.6935.703,409,584
3/10/201635.6836.2335.6035.973,787,013
3/9/201635.5236.4535.5035.804,088,768
3/8/201635.1235.7734.7135.563,952,815
3/7/201634.4335.1434.3435.112,645,857
3/4/201633.7334.7533.5334.562,739,355
3/3/201633.6634.1333.3433.982,634,222
3/2/201633.3033.7432.5733.712,619,305
3/1/201633.5833.7933.2733.453,581,381
2/29/201632.8233.7232.6533.474,294,633
2/26/201633.9434.0632.6532.824,848,210
2/25/201632.9333.9932.7833.954,621,287
2/24/201633.0033.1732.4032.705,005,949
2/23/201633.3233.5932.9333.043,623,982
2/22/201633.1533.4232.9333.333,128,357
2/19/201633.8233.8232.8032.975,481,604
2/18/201632.5134.1332.3733.936,542,539
2/17/201633.2033.3532.1732.275,985,371
2/16/201633.0933.4732.7933.463,599,936
2/12/201632.8533.1132.5332.883,537,182
2/11/201633.3133.5732.5632.812,849,168
2/10/201633.1833.8032.8633.632,842,367
2/9/201633.0433.5032.7333.323,205,696
2/8/201633.5133.9032.6833.205,823,672
2/5/201633.0834.2132.9133.705,779,687
2/4/201633.5433.6133.2033.253,988,238
2/3/201632.8233.7232.6233.525,704,899
2/2/201632.7033.1232.6132.974,781,837
2/1/201632.9933.2832.9033.054,077,475
1/29/201632.4233.1132.3533.064,361,570
1/28/201631.9532.4031.7932.144,022,038
1/27/201631.9632.3431.6031.922,282,383
1/26/201631.8632.5231.7732.082,931,402
1/25/201632.2832.3231.7831.823,435,705
1/22/201631.5832.3831.3532.283,477,505
1/21/201631.1531.6430.6231.305,237,240
1/20/201632.2632.3430.6731.125,776,765
1/19/201631.9232.5831.7132.494,446,518
1/15/201632.1732.4731.3931.835,544,354
1/14/201631.6032.8031.3432.564,568,051
1/13/201632.2132.4031.4131.503,780,981
1/12/201632.2032.2931.5932.185,130,634
1/11/201631.7032.2531.6132.075,003,601
1/8/201631.0231.7730.9831.595,032,004
1/7/201631.5231.7730.8931.004,218,356
1/6/201631.3232.0131.1831.853,822,654
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center