$30.26 -0.31 (%) FirstEnergy Corp - New York Stock Exchange, Inc.

Dec. 5, 2016 | 11:25 AM

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
12/2/201631.0031.2430.3530.575,280,823
12/1/201631.1431.2030.8330.993,272,351
11/30/201632.2032.2031.2931.295,668,526
11/29/201632.4832.7532.3632.553,151,288
11/28/201632.2732.6232.1732.593,943,330
11/25/201631.5932.1731.5932.142,063,216
11/23/201631.5631.8131.2731.494,596,116
11/22/201631.9432.1031.8131.902,782,320
11/21/201631.6331.9931.5131.913,203,305
11/18/201631.9332.1031.3331.404,396,644
11/17/201631.7232.1531.7231.962,693,212
11/16/201632.1232.2431.5831.873,781,829
11/15/201631.9932.4231.8732.094,640,489
11/14/201631.4631.9431.0831.846,102,790
11/11/201631.8832.3131.5031.625,239,473
11/10/201633.3633.3731.7931.857,318,764
11/9/201633.9234.0233.3833.494,126,091
11/8/201634.4034.8334.1734.504,316,147
11/7/201633.8934.4833.4734.417,564,726
11/4/201633.2834.2233.1333.575,323,987
11/3/201632.8733.3832.6633.294,561,933
11/2/201633.3733.4532.8233.364,394,957
11/1/201634.3434.3433.3833.473,963,809
10/31/201634.0834.5034.0234.295,212,048
10/28/201633.9534.2133.6733.966,192,860
10/27/201633.8934.0333.4633.903,827,417
10/26/201633.6034.0333.3533.964,233,349
10/25/201633.5733.7333.3533.623,997,773
10/24/201633.3533.4933.0233.342,383,290
10/21/201632.7033.3632.6333.194,060,791
10/20/201633.2033.4232.7932.854,609,083
10/19/201632.9633.2732.5633.155,856,886
10/18/201632.7533.3132.4833.167,351,089
10/17/201631.7332.4131.7232.236,129,438
10/14/201631.5232.0431.4331.513,228,568
10/13/201631.7931.8331.2631.564,795,829
10/12/201631.2731.7230.2931.3613,766,463
10/11/201631.7331.7731.1531.222,293,543
10/10/201631.4131.7931.3931.732,389,314
10/7/201631.6831.9531.3231.323,572,729
10/6/201631.3431.7631.1631.474,321,161
10/5/201631.6431.8631.2131.3912,571,528
10/4/201632.3832.4231.4131.634,667,063
10/3/201633.0733.0732.2332.304,786,749
9/30/201633.3633.5032.9033.083,504,010
9/29/201633.5433.6333.0733.172,556,258
9/28/201633.7833.8833.2833.543,954,414
9/27/201634.7034.8333.5633.675,301,436
9/26/201634.3434.8234.3434.583,341,708
9/23/201634.6234.8734.4234.494,010,237
9/22/201634.7934.9634.5934.843,279,141
9/21/201633.7534.6233.7134.573,175,065
9/20/201633.8233.9733.6133.742,909,424
9/19/201633.0933.7733.0033.743,757,331
9/16/201632.6333.0332.4632.993,507,056
9/15/201632.6132.9732.4832.842,120,271
9/14/201632.8333.0132.4632.623,062,361
9/13/201633.1033.1932.4632.703,745,248
9/12/201632.6233.4732.5833.283,339,536
9/9/201633.2833.3532.6332.645,017,764
9/8/201633.0233.6732.9833.643,108,527
9/7/201633.0333.2832.8333.132,237,858
9/6/201632.9433.1132.7733.052,766,450
9/2/201632.4933.0032.4932.822,326,925
9/1/201632.6732.7732.2732.454,637,119
8/31/201632.1932.7532.1232.734,190,408
8/30/201632.6432.7432.1332.212,511,218
8/29/201632.5132.7832.3832.601,840,133
8/26/201633.0733.3532.2732.323,756,739
8/25/201632.9933.2532.8832.932,052,542
8/24/201632.8333.0732.6433.002,633,697
8/23/201632.7433.0832.7432.922,843,996
8/22/201632.7032.8032.5132.631,915,184
8/19/201633.0633.0632.5432.692,638,540
8/18/201632.8333.1232.7233.124,054,228
8/17/201632.3932.9032.1532.843,839,646
8/16/201632.8532.8732.4132.422,495,441
8/15/201633.0733.3532.8832.893,405,926
8/12/201633.0333.3132.8833.125,532,045
8/11/201632.7332.8932.6732.882,171,444
8/10/201632.9633.0132.6032.713,072,834
8/9/201632.8232.9932.7432.842,403,970
8/8/201633.0033.2232.7032.874,739,863
8/5/201632.9132.9532.3732.432,764,660
8/4/201633.0733.2532.8232.932,405,781
8/3/201632.9433.2832.7733.064,119,664
8/2/201634.1334.1433.2533.315,901,622
8/1/201634.7734.9034.2334.314,792,917
7/29/201635.2235.2534.5834.924,983,513
7/28/201635.2335.5135.1335.375,190,792
7/27/201635.8835.9834.8435.203,823,834
7/26/201636.3536.4535.6735.896,262,000
7/25/201636.5136.6036.2636.603,608,449
7/22/201635.9636.5935.8736.515,033,971
7/21/201635.8836.0135.7435.963,922,435
7/20/201636.1836.2535.9535.982,975,943
7/19/201636.3536.3535.9536.182,521,554
7/18/201636.1536.3336.1136.291,852,147
7/15/201635.9236.2135.9236.192,759,329
7/14/201636.2336.4035.8335.853,796,199
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center