$34.83 -0.48 (%) FirstEnergy Corp - NYSE

May. 6, 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
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
4/8/201535.8435.8935.4635.653,241,619
4/7/201536.0336.2135.7735.813,412,535
4/6/201535.4035.8935.2835.782,914,503
4/2/201534.4935.4534.4635.343,993,120
4/1/201534.6934.8034.0734.496,073,014
3/31/201535.4735.6834.7635.064,200,618
3/30/201535.0435.7934.9335.514,214,900
3/27/201534.6535.0034.4434.644,655,388
3/26/201534.9235.0634.3834.714,458,268
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center