$32.81 -0.82 (%) FirstEnergy Corp - NYSE

Feb. 11, 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
2/10/201633.1833.8032.8633.632,842,367
2/9/201633.0433.5032.7333.323,205,696
2/8/201633.5133.9032.6833.205,823,672
2/5/201633.0834.2132.9133.705,779,687
2/4/201633.5433.6133.2033.253,988,238
2/3/201632.8233.7232.6233.525,704,899
2/2/201632.7033.1232.6132.974,781,837
2/1/201632.9933.2832.9033.054,077,475
1/29/201632.4233.1132.3533.064,361,570
1/28/201631.9532.4031.7932.144,022,038
1/27/201631.9632.3431.6031.922,282,383
1/26/201631.8632.5231.7732.082,931,402
1/25/201632.2832.3231.7831.823,435,705
1/22/201631.5832.3831.3532.283,477,505
1/21/201631.1531.6430.6231.305,237,240
1/20/201632.2632.3430.6731.125,776,765
1/19/201631.9232.5831.7132.494,446,518
1/15/201632.1732.4731.3931.835,544,354
1/14/201631.6032.8031.3432.564,568,051
1/13/201632.2132.4031.4131.503,780,981
1/12/201632.2032.2931.5932.185,130,634
1/11/201631.7032.2531.6132.075,003,601
1/8/201631.0231.7730.9831.595,032,004
1/7/201631.5231.7730.8931.004,218,356
1/6/201631.3232.0131.1831.853,822,654
1/5/201631.6331.6430.9431.545,204,237
1/4/201631.5231.6331.2231.504,524,856
12/31/201532.2532.3531.4631.734,037,017
12/30/201532.6032.6832.2832.292,703,803
12/29/201532.7132.8132.4832.602,682,350
12/28/201532.5032.7332.2332.642,030,341
12/24/201532.4132.7532.3532.601,601,777
12/23/201531.8132.5331.8132.472,763,380
12/22/201531.1731.7630.9931.723,721,480
12/21/201531.2231.2730.9231.074,189,836
12/18/201531.3631.4030.9131.015,473,385
12/17/201531.6431.7831.3331.535,139,662
12/16/201531.3331.7731.3331.645,138,954
12/15/201531.1831.3330.9431.135,134,304
12/14/201531.5731.6630.7930.984,878,296
12/11/201531.3231.6931.1131.463,152,095
12/10/201532.0732.0731.5231.553,463,883
12/9/201531.6532.4531.6032.054,889,112
12/8/201532.3332.5031.7031.904,816,095
12/7/201532.7432.8832.4032.485,451,012
12/4/201532.2432.9932.0932.825,983,715
12/3/201532.0932.3431.8032.056,835,320
12/2/201532.2732.5431.6731.987,020,121
12/1/201531.5932.4631.5132.279,374,796
11/30/201531.1031.4630.9231.395,856,354
11/27/201530.9531.2930.9031.151,532,799
11/25/201531.1331.1630.5930.932,950,451
11/24/201531.0031.2730.8431.162,865,135
11/23/201531.5431.7431.1431.173,412,647
11/20/201531.3331.5230.8831.494,956,823
11/19/201530.6831.2630.6831.214,305,492
11/18/201530.0630.4829.6230.415,757,087
11/17/201530.4830.8030.0130.062,805,398
11/16/201530.5430.7530.2730.442,940,758
11/13/201530.2030.7530.1530.605,315,903
11/12/201530.1230.6530.0630.165,323,944
11/11/201529.5830.2229.4830.214,754,111
11/10/201529.1629.7429.1229.482,692,353
11/9/201529.1729.3228.8929.124,137,802
11/6/201530.0130.0829.0529.294,014,430
11/5/201530.9430.9830.3230.403,051,901
11/4/201530.6731.0930.6230.994,965,380
11/3/201531.1531.3130.5131.074,411,038
11/2/201531.2131.3330.7131.163,968,592
10/30/201531.0931.4930.8131.204,703,439
10/29/201530.7430.8630.1430.822,896,833
10/28/201531.2031.3630.4730.842,504,304
10/27/201531.2831.3930.8931.192,109,441
10/26/201531.8031.8531.0331.293,580,487
10/23/201532.5032.5531.6231.672,973,334
10/22/201532.3532.7932.0132.513,555,868
10/21/201532.6832.8132.1932.242,491,711
10/20/201532.2032.6832.0832.635,134,479
10/19/201532.5832.6432.0732.223,009,682
10/16/201532.9633.0032.4332.503,238,082
10/15/201532.6432.8732.4632.744,098,632
10/14/201532.3932.7832.2432.504,124,711
10/13/201532.5132.6632.2132.334,691,675
10/12/201531.7032.5731.6732.404,878,755
10/9/201531.3531.5631.2431.564,719,510
10/8/201530.9931.4430.9231.343,549,367
10/7/201531.2031.3630.9731.033,310,602
10/6/201531.4931.6530.9731.152,415,572
10/5/201531.0531.8331.0531.604,347,693
10/2/201530.7131.0530.4430.952,324,279
10/1/201531.3631.4930.2830.592,883,069
9/30/201530.9631.3430.8631.313,293,842
9/29/201530.9431.1230.6430.831,821,836
9/28/201531.0231.2830.8930.912,465,582
9/25/201530.7931.2930.4731.043,095,491
9/24/201530.3930.7730.3130.723,214,130
9/23/201530.9531.0330.4530.473,492,300
9/22/201531.5531.6030.7130.903,982,122
9/21/201531.2531.5731.1731.353,487,911
9/18/201531.3931.8831.0631.135,285,589
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center