$32.60 +0.28 (%) FirstEnergy Corp - New York Stock Exchange, Inc.

Aug. 29, 2016 | 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
8/26/201633.0733.3532.2732.323,756,739
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
7/13/201636.4636.4936.2036.443,989,282
7/12/201635.8536.4535.8536.195,633,236
7/11/201635.8836.1535.6136.113,575,869
7/8/201635.2636.0435.0136.023,732,555
7/7/201635.5235.5835.1335.333,462,559
7/6/201635.1735.6934.9835.623,982,635
7/5/201635.0835.2335.0035.182,236,698
7/1/201635.0235.2934.8335.133,250,150
6/30/201634.2134.9233.9434.914,170,027
6/29/201633.8934.2533.8234.193,770,524
6/28/201633.2433.7432.8733.734,650,973
6/27/201632.8233.1632.6033.113,152,242
6/24/201632.7533.4532.6832.884,732,309
6/23/201633.1433.2432.8433.164,121,825
6/22/201633.3633.4633.0233.044,095,596
6/21/201633.7433.8733.2233.544,035,439
6/20/201634.3034.3833.7033.744,193,759
6/17/201633.9834.2933.8634.293,059,078
6/16/201633.6934.0733.6133.991,999,936
6/15/201633.7933.8833.5833.652,157,819
6/14/201633.7233.7933.4733.752,264,416
6/13/201633.6833.8633.5333.662,504,667
6/10/201634.2434.3533.5833.702,934,914
6/9/201634.1134.2933.9734.252,242,463
6/8/201634.0434.2133.8834.132,913,690
6/7/201633.7434.2233.6934.073,686,456
6/6/201633.7433.9433.5333.783,216,597
6/3/201633.5733.8633.4233.822,509,532
6/2/201632.9733.3832.9033.312,780,256
6/1/201632.9133.2032.8033.072,949,846
5/31/201632.5232.8632.4232.813,454,903
5/27/201632.4532.6132.2732.482,556,113
5/26/201632.2032.4932.0732.353,806,932
5/25/201631.7432.2631.3732.114,992,940
5/24/201632.1232.3631.9432.092,563,285
5/23/201632.3732.4032.0432.063,186,307
5/20/201632.4632.4632.1032.292,342,745
5/19/201631.9632.3731.8332.353,386,279
5/18/201632.7433.0431.9232.155,244,401
5/17/201633.2833.3932.8632.983,978,857
5/16/201633.5533.6233.3133.353,553,405
5/13/201633.8333.9733.4033.484,770,013
5/12/201633.9234.1933.7533.974,641,085
5/11/201634.0234.1733.7533.953,427,844
5/10/201633.6034.0533.5733.893,728,538
5/9/201633.1933.6533.0733.553,735,411
5/6/201633.4433.4432.9633.094,061,565
5/5/201633.6933.9433.3233.512,972,389
5/4/201633.1333.7732.8733.654,849,402
5/3/201633.1434.0233.1433.568,498,726
5/2/201632.6833.2432.6233.056,075,168
4/29/201632.4533.1032.2132.598,462,998
4/28/201632.6732.9631.6832.4719,368,755
4/27/201634.8636.3234.6736.0511,943,237
4/26/201634.5434.8734.3734.394,329,695
4/25/201634.3134.5334.0834.454,145,243
4/22/201634.1634.6534.0034.474,620,681
4/21/201634.7334.8433.5833.916,653,215
4/20/201635.5135.7034.7434.764,538,814
4/19/201635.9536.0335.3435.504,850,273
4/18/201635.5735.8935.4835.852,505,621
4/15/201635.3935.7735.2335.663,247,484
4/14/201635.6035.8035.3935.412,719,103
4/13/201635.7835.8035.5035.652,968,283
4/12/201635.5236.0035.4035.753,634,167
4/11/201635.3335.8135.2935.363,686,213
4/8/201634.8935.6934.8835.124,890,764
4/7/201634.5635.0434.5234.764,113,930
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center