$32.49 -0.02 (%) FirstEnergy Corp - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FE historical data

Date Open High Low Close Volume
8/28/201532.4032.5031.9032.493,853,111
8/27/201532.4032.5232.0232.514,199,556
8/26/201532.1532.2631.4732.145,280,696
8/25/201533.4533.4931.7131.724,958,102
8/24/201532.7233.8732.5132.747,277,994
8/21/201534.2734.5333.9033.994,225,717
8/20/201534.6434.9834.3434.383,124,813
8/19/201534.5235.0534.4334.882,838,456
8/18/201534.7334.8634.4334.653,120,791
8/17/201534.8235.0934.7234.872,633,949
8/14/201534.4434.7934.3234.793,647,663
8/13/201534.4734.5434.2034.452,394,535
8/12/201534.1434.6634.0134.613,569,603
8/11/201534.1334.6534.1334.192,166,420
8/10/201534.3234.5434.0334.131,855,060
8/7/201533.9334.6033.7434.262,765,585
8/6/201533.6134.0033.2833.972,660,826
8/5/201533.4933.9433.4733.562,203,341
8/4/201534.3734.5733.6533.713,115,328
8/3/201534.0234.4733.9434.432,964,426
7/31/201533.1534.1233.1533.963,450,296
7/30/201532.4832.9932.4532.962,517,616
7/29/201532.7032.8132.3232.612,382,525
7/28/201532.7332.9032.5432.802,090,437
7/27/201532.2432.9332.2432.751,457,693
7/24/201532.3532.5232.2632.292,119,720
7/23/201532.9032.9732.1032.324,774,822
7/22/201533.3733.6133.1933.322,148,031
7/21/201533.8633.9533.1933.281,900,809
7/20/201534.4034.4233.7633.971,859,041
7/17/201534.5634.6034.2734.402,068,995
7/16/201533.9034.7333.7934.693,000,994
7/15/201533.5533.8733.4333.861,690,144
7/14/201533.6733.8833.4433.621,471,412
7/13/201533.7833.8433.4333.671,555,141
7/10/201533.6333.9333.4233.661,477,544
7/9/201533.9134.1433.3333.471,615,742
7/8/201533.8934.1633.7133.792,412,301
7/7/201533.4334.1833.3934.062,727,214
7/6/201533.1433.5232.8733.311,944,234
7/2/201533.0933.4132.9633.211,411,063
7/1/201532.6632.8332.5332.811,796,146
6/30/201532.6932.8132.4632.552,313,674
6/29/201532.6833.3832.5932.612,493,185
6/26/201532.8633.0532.5732.752,285,235
6/25/201533.0433.1432.8332.862,219,388
6/24/201533.2533.3533.0033.002,059,655
6/23/201533.7633.7933.1733.272,537,825
6/22/201533.9534.0633.6333.692,041,251
6/19/201534.0234.2433.7533.803,378,084
6/18/201533.5134.1433.5034.043,111,276
6/17/201533.3533.6232.9833.433,586,549
6/16/201533.2933.4133.0033.361,910,901
6/15/201533.6133.6633.1733.292,736,216
6/12/201534.3734.3733.6733.672,492,244
6/11/201534.7634.8434.2034.522,164,775
6/10/201534.2534.7934.2334.544,708,105
6/9/201534.2034.3533.8833.922,556,993
6/8/201534.3334.5734.1834.302,041,774
6/5/201534.1534.4333.8834.402,940,776
6/4/201534.3534.9434.3234.552,506,174
6/3/201535.0035.1534.2434.482,182,938
6/2/201535.4335.5234.7535.012,156,899
6/1/201535.8135.9035.4035.602,555,330
5/29/201536.1636.2535.6335.682,950,741
5/28/201535.8736.2735.8436.072,274,771
5/27/201535.9436.1735.7135.862,272,026
5/26/201536.0136.0235.4935.751,894,051
5/22/201535.7936.1635.5536.013,410,601
5/21/201535.8236.1635.6935.923,484,318
5/20/201535.6036.1035.5435.832,867,563
5/19/201535.1735.5935.0435.502,032,748
5/18/201535.1735.4135.0735.332,079,610
5/15/201535.0635.5335.0135.242,766,032
5/14/201534.7335.0834.7334.951,868,310
5/13/201534.9135.1134.3734.541,732,598
5/12/201534.7035.0434.5934.861,796,117
5/11/201535.0035.5034.8934.941,820,327
5/8/201535.1835.5334.8835.091,649,414
5/7/201535.0035.1434.6934.752,063,555
5/6/201535.3035.4634.4034.832,795,004
5/5/201536.1536.2635.1935.312,354,477
5/4/201536.3037.0536.2536.652,655,062
5/1/201536.0936.5035.9136.253,148,645
4/30/201536.2136.2935.6535.912,794,389
4/29/201536.0936.4535.8336.341,911,014
4/28/201536.0936.3735.8436.361,986,757
4/27/201536.4536.5935.9536.242,709,916
4/24/201535.6136.5835.5436.325,399,128
4/23/201535.4835.8735.4535.602,646,819
4/22/201535.5535.5935.1735.502,674,572
4/21/201536.1636.4535.1935.492,896,775
4/20/201535.4636.3035.4636.104,197,300
4/17/201535.0335.3834.9635.071,519,624
4/16/201535.5935.7034.9235.252,833,851
4/15/201535.8136.1635.7235.741,914,519
4/14/201535.7035.8835.5035.741,974,559
4/13/201535.9836.0635.6735.692,438,632
4/10/201535.7436.4135.5936.252,966,695
4/9/201535.5735.8635.2235.713,196,425
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!