$34.94 +0.20 (%) FirstEnergy Corp - NYSE

Oct. 20, 2014 | 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
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
9/4/201434.0834.1833.8234.021,328,067
9/3/201433.8234.2433.6834.181,682,771
9/2/201434.2434.2533.3533.692,428,871
8/29/201433.9634.2533.9234.241,294,749
8/28/201433.7534.0333.5933.991,329,383
8/27/201433.3933.8133.3433.802,488,618
8/26/201433.6633.8233.1833.221,997,076
8/25/201433.4833.8333.4833.681,389,787
8/22/201433.3233.5533.2033.332,462,989
8/21/201433.3033.5433.2733.461,599,496
8/20/201433.2233.3533.0333.341,381,043
8/19/201432.8633.2332.8033.201,946,412
8/18/201432.9633.1532.7332.842,029,772
8/15/201432.7433.1132.6832.972,276,997
8/14/201432.3732.7332.3732.721,572,769
8/13/201432.2932.4732.1732.411,719,832
8/12/201432.3832.5432.2132.303,660,077
8/11/201432.3232.5632.3132.413,333,301
8/8/201431.5632.3731.5632.353,420,076
8/7/201431.6431.9031.3031.454,251,995
8/6/201431.8531.8931.2831.486,625,639
8/5/201430.1532.5829.9831.9310,792,786
8/4/201431.1331.2530.4031.066,718,805
8/1/201431.1231.5030.9231.135,293,349
7/31/201431.4931.7531.1231.215,132,038
7/30/201432.0532.0631.5031.659,326,507
7/29/201432.3732.5032.2032.303,916,407
7/28/201431.9332.4431.8932.412,675,233
7/25/201431.8332.3031.8331.992,915,776
7/24/201431.9032.2431.7232.193,520,301
7/23/201431.6331.9631.5631.954,032,918
7/22/201431.8932.0031.6131.632,225,616
7/21/201431.7431.9731.4931.862,587,531
7/18/201431.7731.9831.5431.892,216,933
7/17/201432.1532.2831.6831.692,773,922
7/16/201431.9932.2331.9032.233,555,738
7/15/201431.9032.1931.8031.962,572,511
7/14/201432.6532.6531.9231.933,415,201
7/11/201433.0733.2632.5432.573,403,175
7/10/201433.0533.3433.0433.182,056,894
7/9/201433.0433.2232.8833.172,628,264
7/8/201432.7833.3132.7733.113,104,642
7/7/201432.4633.1932.4632.674,492,076
7/3/201432.6432.6432.3332.502,113,547
7/2/201433.8633.9632.7732.814,236,205
7/1/201434.6334.7634.0034.002,866,581
6/30/201434.1434.7634.0034.722,595,426
6/27/201434.1334.2433.8933.993,448,910
6/26/201434.3434.4334.1034.191,779,024
6/25/201434.2534.4534.1434.392,447,249
6/24/201434.5034.6034.3334.362,072,155
6/23/201434.7334.8934.4534.602,128,011
6/20/201434.7734.9234.6934.814,186,364
6/19/201435.0535.5934.6834.725,529,842
6/18/201434.3135.0734.2135.034,946,418
6/17/201434.1434.2433.9134.194,331,388
6/16/201434.2334.7134.0634.154,740,673
6/13/201434.0734.2533.5934.184,791,777
6/12/201434.0934.3333.7134.252,494,286
6/11/201434.7234.7434.0534.152,198,464
6/10/201434.5535.1534.5334.743,122,287
6/9/201434.6434.9834.5334.592,335,929
6/6/201434.6335.1334.5834.712,776,247
6/5/201434.3834.6834.3334.561,992,814
6/4/201434.3834.5234.1234.303,161,262
6/3/201433.6535.3633.5434.518,664,647
6/2/201433.8833.9033.4333.552,593,126
5/30/201433.3633.8333.2833.823,828,048
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center