$40.59 -0.15 (%) FirstEnergy Corp - NYSE

Jan. 29, 2015 | 10:45 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FE historical data

Date Open High Low Close Volume
1/28/201541.1841.5540.6440.742,628,069
1/27/201541.1941.5941.1141.131,750,275
1/26/201541.1241.4440.9141.351,726,253
1/23/201540.9941.5440.8541.231,832,158
1/22/201541.4641.6840.6040.882,469,920
1/21/201540.7741.4840.5641.302,599,309
1/20/201540.9841.0040.4240.962,662,090
1/16/201539.9741.0039.8140.923,786,072
1/15/201539.7440.2739.5839.935,363,726
1/14/201538.5439.6138.3639.554,423,457
1/13/201537.9839.1937.9338.633,729,521
1/12/201538.9639.1838.2238.463,076,095
1/9/201539.0839.1838.5438.973,185,892
1/8/201538.8239.1738.7039.022,114,384
1/7/201538.4238.9538.1938.672,374,402
1/6/201538.3238.7638.1338.353,678,283
1/5/201539.0039.0738.0138.153,065,933
1/2/201539.1039.2838.6439.202,355,539
12/31/201440.2740.4338.9938.993,090,573
12/30/201440.7640.7640.0840.182,049,034
12/29/201440.0340.8440.0340.772,956,712
12/26/201439.8640.5739.8040.002,750,805
12/24/201439.1439.8639.0339.742,370,674
12/23/201438.3639.1738.2239.012,348,446
12/22/201437.8638.3537.8038.223,595,383
12/19/201438.8939.1838.4438.725,484,916
12/18/201438.1038.8437.9938.792,919,444
12/17/201437.4138.1537.2838.062,764,159
12/16/201437.2537.8536.7937.192,798,186
12/15/201437.5837.8537.2537.393,791,409
12/12/201437.5637.8337.1737.452,332,985
12/11/201437.2138.1637.1137.843,951,768
12/10/201437.8038.0037.2437.252,798,544
12/9/201437.3837.8337.3237.822,219,668
12/8/201436.9337.6436.9337.543,585,639
12/5/201436.6137.0136.5537.002,533,407
12/4/201436.9837.1736.7436.952,618,095
12/3/201437.0737.1836.4937.034,535,996
12/2/201436.9837.2136.7837.081,698,153
12/1/201436.7437.2336.4737.041,971,772
11/28/201436.5436.9936.5436.881,099,865
11/26/201436.3036.6036.1836.441,581,153
11/25/201436.4436.4436.0236.242,416,092
11/24/201437.1637.2236.2836.322,351,324
11/21/201437.0537.3836.7837.212,200,883
11/20/201436.8537.0336.5736.731,638,098
11/19/201436.4937.1436.3637.042,435,609
11/18/201436.4336.8536.2136.692,447,420
11/17/201435.8236.4335.6936.362,393,751
11/14/201435.9336.1235.8035.893,155,741
11/13/201436.4536.6436.0336.102,398,249
11/12/201436.9736.9736.1036.403,715,743
11/11/201437.2237.4537.1137.292,179,199
11/10/201437.1937.3737.0337.352,761,353
11/7/201436.5837.2736.5837.253,678,255
11/6/201437.0037.0536.3136.643,598,585
11/5/201437.0037.3136.6037.108,543,265
11/4/201437.3837.7236.7036.924,193,939
11/3/201437.3437.5037.1937.452,539,649
10/31/201437.6237.6437.0937.342,891,105
10/30/201436.7337.5536.6137.513,888,805
10/29/201436.7636.9236.1736.582,360,945
10/28/201436.1836.7736.1136.762,426,493
10/27/201436.1636.3435.8836.133,126,558
10/24/201435.5436.3435.4036.273,254,737
10/23/201435.6535.7335.1535.402,810,117
10/22/201435.2335.8835.2035.524,257,127
10/21/201435.0135.4134.8235.213,878,306
10/20/201434.7235.1234.6734.943,332,935
10/17/201434.8734.8734.3134.742,295,132
10/16/201434.7034.8134.1334.662,915,857
10/15/201435.9735.9934.2235.135,053,497
10/14/201435.1336.0235.0035.564,949,109
10/13/201434.9035.5534.8135.105,146,063
10/10/201434.6535.1534.6434.853,267,840
10/9/201434.5835.1134.4534.555,597,688
10/8/201433.6534.7033.5734.604,890,483
10/7/201433.6533.9933.5733.633,305,166
10/6/201433.5033.9033.4333.743,097,982
10/3/201433.5733.5933.0433.492,139,051
10/2/201433.3133.5733.2233.463,273,861
10/1/201433.5733.8233.1933.372,852,899
9/30/201433.9934.2733.4633.573,061,266
9/29/201433.8734.0033.6933.971,622,366
9/26/201433.9634.0533.6633.983,031,215
9/25/201433.7033.9733.5733.872,867,137
9/24/201434.3134.3233.6333.753,114,020
9/23/201434.5534.6734.2134.212,159,273
9/22/201434.6034.8034.3234.641,865,599
9/19/201434.4434.7334.3134.624,189,357
9/18/201434.7234.8034.1734.302,191,112
9/17/201434.9334.9534.5134.712,610,658
9/16/201434.3534.9534.2234.803,150,509
9/15/201434.2534.5934.1734.361,626,388
9/12/201434.3034.3833.9434.182,127,645
9/11/201433.9734.5933.9534.563,020,036
9/10/201434.0034.1633.7133.963,329,264
9/9/201434.0934.3333.7634.163,376,348
9/8/201434.5134.5534.1434.241,713,642
9/5/201434.1534.6034.0634.581,987,583
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center