FirstEnergy Corp $32.30

down -0.11


29/7/2014 04:03 PM  |  NYSE : FE  
Industries : Utilities / Electric Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FE historical data

Date Open High Low Close Volume
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
5/29/201433.8333.9033.4233.483,925,372
5/28/201433.2233.7133.1233.645,492,476
5/27/201432.6533.9832.5533.239,638,814
5/23/201431.4731.5631.2831.483,030,938
5/22/201431.5031.7031.3131.552,302,045
5/21/201431.2931.5631.1731.542,924,601
5/20/201431.4631.7331.2031.243,958,171
5/19/201432.1432.2231.3331.354,531,682
5/16/201432.2432.3632.0332.243,354,849
5/15/201432.4232.5532.1432.262,889,071
5/14/201432.5832.7732.1432.355,212,538
5/13/201432.9933.1232.4332.494,599,218
5/12/201433.5433.5832.8532.937,041,661
5/9/201433.7634.2133.5033.517,040,697
5/8/201433.8233.8433.3133.636,652,529
5/7/201433.0133.9032.7833.897,912,491
5/6/201433.1133.5532.3932.658,033,028
5/5/201432.9533.6632.9533.425,855,452
5/2/201433.7533.7633.1833.344,781,498
5/1/201433.8134.1133.6033.884,513,532
4/30/201434.0334.0933.4633.754,751,179
4/29/201434.3534.5934.1434.262,267,333
4/28/201434.6034.8334.1034.333,684,827
4/25/201434.2434.8034.1334.654,021,673
4/24/201433.4034.3333.1934.185,255,098
4/23/201433.5133.9633.2333.293,801,041
4/22/201433.4533.6133.2233.442,411,880
4/21/201433.7333.8833.2633.482,869,466
4/17/201434.0234.2933.5833.612,287,374
4/16/201434.2034.4133.9434.151,620,503
4/15/201433.4534.1333.2934.034,898,093
4/14/201433.2833.3733.0133.314,017,344
4/11/201433.4933.7533.1133.152,553,159
4/10/201433.8334.0033.4433.493,891,722
4/9/201434.2334.2833.4533.753,838,514
4/8/201433.7134.4033.1434.215,013,172
4/7/201434.0734.4333.6333.633,521,514
4/4/201433.9634.3633.8734.032,137,417
4/3/201433.5033.8733.3433.831,761,629
4/2/201433.5233.6033.2833.432,640,284
4/1/201434.1334.1733.4233.522,552,590
3/31/201434.1734.2833.8134.033,137,476
3/28/201433.4934.0833.4334.083,659,458
3/27/201433.2033.5533.0933.552,501,172
3/26/201433.1333.4033.0333.162,990,413
3/25/201433.3933.4632.8433.133,976,125
3/24/201432.8733.4132.6433.406,493,641
3/21/201431.9932.9231.9932.856,380,085
3/20/201431.5731.9131.1131.843,612,467
3/19/201431.8832.1531.4431.726,095,952
3/18/201431.8932.0431.7031.932,645,132
3/17/201431.4531.9031.2531.892,701,985
3/14/201431.4931.5931.2431.403,604,806
3/13/201431.0231.5330.9931.422,738,617
3/12/201430.6831.0430.6331.002,631,207
3/11/201430.9431.0030.5030.782,073,192
3/10/201430.6530.9930.5730.942,216,375
3/7/201430.8430.9430.5230.672,548,710
Trading Center