FirstEnergy Corporation Historical Stock Prices

FE 
$41.39
*  
0.26
0.63%
Get FE Alerts
*Delayed - data as of Jan. 28, 2015 12:26 ET  -  Find a broker to begin trading FE now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    FE Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
12:26  41.16  41.55  40.97  41.39 944,088
01/27/2015 41.19 41.59 41.11 41.13 1,750,275
01/26/2015 41.12 41.44 40.91 41.35 1,726,253
01/23/2015 40.99 41.535 40.85 41.23 1,832,158
01/22/2015 41.46 41.68 40.6 40.88 2,469,423
01/21/2015 40.77 41.48 40.5562 41.3 2,599,309
01/20/2015 40.98 41 40.42 40.96 2,661,790
01/16/2015 39.97 41 39.81 40.92 3,785,672
01/15/2015 39.74 40.27 39.58 39.93 5,363,726
01/14/2015 38.54 39.605 38.36 39.55 4,423,457
01/13/2015 37.98 39.19 37.93 38.63 3,729,521
01/12/2015 38.96 39.18 38.22 38.46 3,076,095
01/09/2015 39.08 39.18 38.54 38.97 3,185,892
01/08/2015 38.82 39.17 38.7 39.02 2,114,384
01/07/2015 38.42 38.945 38.19 38.67 2,374,402
01/06/2015 38.32 38.7555 38.13 38.35 3,678,283
01/05/2015 39 39.07 38.01 38.15 3,065,933
01/02/2015 39.1 39.28 38.64 39.2 2,355,239
12/31/2014 40.27 40.43 38.99 38.99 3,090,573
12/30/2014 40.76 40.76 40.08 40.18 2,049,034
12/29/2014 40.03 40.84 40.03 40.77 2,956,532
12/26/2014 39.86 40.57 39.8 40 2,750,805
12/24/2014 39.14 39.86 39.03 39.74 2,370,674
12/23/2014 38.36 39.1699 38.22 39.01 2,348,446
12/22/2014 37.86 38.35 37.8 38.22 3,595,383
12/19/2014 38.89 39.18 38.44 38.72 5,483,549
12/18/2014 38.1 38.84 37.99 38.79 2,916,805
12/17/2014 37.41 38.15 37.28 38.06 2,764,159
12/16/2014 37.25 37.85 36.79 37.19 2,797,386
12/15/2014 37.58 37.85 37.252 37.39 3,784,887
12/12/2014 37.56 37.83 37.17 37.45 2,332,985
12/11/2014 37.21 38.155 37.11 37.84 3,948,386
12/10/2014 37.8 37.995 37.235 37.25 2,798,544
12/09/2014 37.38 37.83 37.32 37.82 2,218,041
12/08/2014 36.93 37.635 36.93 37.54 3,585,639
12/05/2014 36.61 37.01 36.55 37 2,533,407
12/04/2014 36.98 37.17 36.735 36.95 2,618,095
12/03/2014 37.07 37.18 36.49 37.03 4,535,996
12/02/2014 36.98 37.21 36.7804 37.08 1,698,153
12/01/2014 36.74 37.23 36.47 37.04 1,971,772
11/28/2014 36.54 36.99 36.54 36.88 1,099,865
11/26/2014 36.3 36.6 36.18 36.44 1,581,153
11/25/2014 36.44 36.44 36.02 36.24 2,416,092
11/24/2014 37.16 37.22 36.28 36.32 2,351,324
11/21/2014 37.05 37.38 36.78 37.21 2,200,883
11/20/2014 36.85 37.03 36.57 36.73 1,638,098
11/19/2014 36.49 37.14 36.3564 37.04 2,435,609
11/18/2014 36.43 36.85 36.21 36.69 2,447,420
11/17/2014 35.82 36.43 35.69 36.36 2,393,351
11/14/2014 35.93 36.12 35.8 35.89 3,155,741
11/13/2014 36.45 36.64 36.0303 36.1 2,398,249
11/12/2014 36.97 36.97 36.1 36.4 3,715,743
11/11/2014 37.22 37.45 37.105 37.29 2,179,199
11/10/2014 37.19 37.37 37.03 37.35 2,761,353
11/07/2014 36.58 37.27 36.58 37.25 3,678,255
11/06/2014 37 37.045 36.31 36.64 3,598,585
11/05/2014 37 37.31 36.6 37.1 8,543,265
11/04/2014 37.38 37.72 36.7 36.92 4,192,739
11/03/2014 37.34 37.5 37.19 37.45 2,539,649
10/31/2014 37.62 37.64 37.09 37.34 2,891,105
10/30/2014 36.73 37.55 36.6101 37.51 4,066,695
10/29/2014 36.76 36.92 36.17 36.58 2,360,945
10/28/2014 36.18 36.77 36.11 36.76 2,426,493
10/27/2014 36.16 36.34 35.88 36.13 3,126,558
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?