$34.71 -0.21 (%) FirstEnergy Corp - NYSE

Mar. 26, 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
3/25/201535.7235.9534.8834.923,610,537
3/24/201536.3436.4435.5935.702,757,557
3/23/201536.3836.5736.2736.381,996,749
3/20/201536.1336.4535.9936.387,294,229
3/19/201535.9736.4335.6535.943,264,848
3/18/201535.0736.3135.0036.114,647,318
3/17/201535.0035.3434.8935.063,346,897
3/16/201534.7535.3734.6735.113,319,917
3/13/201534.9935.0034.1334.604,218,883
3/12/201534.4035.3434.3235.154,105,046
3/11/201534.3434.4734.0434.172,806,001
3/10/201534.0834.6533.9634.403,647,322
3/9/201534.0634.4133.9834.153,252,810
3/6/201534.3034.3033.8234.104,500,906
3/5/201534.4934.8334.4534.754,385,043
3/4/201534.2134.3834.1034.313,277,222
3/3/201534.5834.5834.0234.362,217,676
3/2/201535.2035.2034.1734.293,374,429
2/27/201535.5535.6034.9334.984,962,090
2/26/201536.0036.0435.5635.613,199,291
2/25/201536.0336.5735.7735.855,528,405
2/24/201535.6436.2835.5836.073,898,195
2/23/201535.9636.1535.5735.604,355,449
2/20/201536.1936.2735.5735.855,105,453
2/19/201536.3636.4536.0136.233,284,418
2/18/201536.1536.2434.6836.1111,024,897
2/17/201537.1137.6436.6236.935,520,012
2/13/201537.0537.4236.7337.234,170,597
2/12/201537.5937.6837.0637.173,324,915
2/11/201538.3338.3737.4737.552,872,084
2/10/201537.9638.7337.8138.622,548,928
2/9/201538.9438.9437.7737.953,225,800
2/6/201540.9140.9138.7538.944,616,097
2/5/201540.3341.2340.0341.033,836,215
2/4/201539.9740.4339.7840.164,783,528
2/3/201540.2540.5439.9340.442,697,905
2/2/201540.3840.6539.8940.352,946,675
1/30/201541.1341.2940.3040.333,144,409
1/29/201540.6641.5740.5041.373,192,183
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center