FirstEnergy Corporation Historical Stock Prices

FE 
$33.7
*  
0.45
1.35%
Get FE Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading FE now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
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 04-NOV-2015 TO 04-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  33.11  34.21  32.91  33.70 5,701,573
02/04/2016 33.54 33.61 33.2 33.25 3,988,236
02/03/2016 32.82 33.72 32.6199 33.52 5,704,899
02/02/2016 32.7 33.12 32.6052 32.97 4,781,837
02/01/2016 32.99 33.28 32.9 33.05 4,076,131
01/29/2016 32.42 33.11 32.35 33.06 4,361,570
01/28/2016 31.95 32.4 31.79 32.14 4,022,038
01/27/2016 31.96 32.34 31.6 31.92 2,250,169
01/26/2016 31.86 32.52 31.77 32.08 2,931,402
01/25/2016 32.28 32.32 31.775 31.82 3,435,705
01/22/2016 31.58 32.38 31.35 32.28 3,477,505
01/21/2016 31.15 31.64 30.62 31.3 5,237,238
01/20/2016 32.26 32.34 30.67 31.12 5,776,565
01/19/2016 31.92 32.58 31.71 32.49 4,445,756
01/15/2016 32.17 32.47 31.39 31.83 5,543,590
01/14/2016 31.6 32.8 31.335 32.56 4,568,001
01/13/2016 32.21 32.4 31.41 31.5 3,780,981
01/12/2016 32.2 32.29 31.59 32.18 5,130,634
01/11/2016 31.7 32.25 31.61 32.07 5,003,504
01/08/2016 31.02 31.77 30.98 31.59 5,032,004
01/07/2016 31.52 31.77 30.89 31 4,218,206
01/06/2016 31.32 32.01 31.18 31.85 3,822,654
01/05/2016 31.63 31.64 30.94 31.54 5,204,237
01/04/2016 31.52 31.63 31.22 31.5 4,524,856
12/31/2015 32.25 32.35 31.46 31.73 4,037,017
12/30/2015 32.6 32.68 32.28 32.29 2,703,803
12/29/2015 32.71 32.81 32.48 32.6 2,682,350
12/28/2015 32.5 32.73 32.23 32.64 2,030,341
12/24/2015 32.41 32.75 32.35 32.6 1,601,777
12/23/2015 31.81 32.525 31.81 32.47 2,763,380
12/22/2015 31.17 31.76 30.99 31.72 3,721,480
12/21/2015 31.22 31.27 30.92 31.07 4,189,836
12/18/2015 31.36 31.4 30.91 31.01 5,429,603
12/17/2015 31.64 31.78 31.325 31.53 5,139,662
12/16/2015 31.33 31.77 31.33 31.64 5,135,740
12/15/2015 31.18 31.33 30.94 31.13 5,134,304
12/14/2015 31.57 31.66 30.79 30.98 4,874,881
12/11/2015 31.32 31.69 31.11 31.46 3,151,995
12/10/2015 32.07 32.07 31.52 31.55 3,463,883
12/09/2015 31.65 32.45 31.6 32.05 4,889,112
12/08/2015 32.33 32.5 31.7 31.9 4,816,095
12/07/2015 32.74 32.88 32.4 32.48 5,450,712
12/04/2015 32.24 32.99 32.09 32.82 5,983,715
12/03/2015 32.09 32.34 31.8 32.05 6,835,320
12/02/2015 32.27 32.54 31.67 31.98 7,020,121
12/01/2015 31.59 32.46 31.51 32.27 9,374,796
11/30/2015 31.1 31.46 30.92 31.39 5,847,215
11/27/2015 30.95 31.29 30.9 31.15 1,532,799
11/25/2015 31.13 31.16 30.59 30.93 2,950,451
11/24/2015 31 31.27 30.84 31.16 2,865,135
11/23/2015 31.54 31.74 31.14 31.17 3,412,647
11/20/2015 31.33 31.52 30.88 31.49 4,956,723
11/19/2015 30.68 31.26 30.68 31.21 4,305,492
11/18/2015 30.06 30.48 29.62 30.41 5,757,087
11/17/2015 30.48 30.8 30.01 30.06 2,805,398
11/16/2015 30.54 30.75 30.27 30.44 2,940,758
11/13/2015 30.2 30.75 30.15 30.6 5,315,903
11/12/2015 30.12 30.65 30.06 30.16 5,323,844
11/11/2015 29.58 30.22 29.48 30.21 4,754,111
11/10/2015 29.16 29.74 29.12 29.48 2,692,353
11/09/2015 29.17 29.32 28.89 29.12 4,137,802
11/06/2015 30.01 30.08 29.05 29.29 4,014,430
11/05/2015 30.94 30.98 30.32 30.4 3,051,901
11/04/2015 30.67 31.085 30.62 30.99 4,965,380
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?