FirstEnergy Corporation Historical Stock Prices

FE 
$31.04
*  
0.18
0.58%
Get FE Alerts
*Delayed - data as of Sep. 3, 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 02-JUN-2015 TO 02-SEP-2015

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.
12:26  30.96  31.21  30.79  31.04 3,114,796
09/02/2015 31.28 31.44 30.34 30.86 6,401,386
09/01/2015 31.7 32.14 30.76 30.98 3,378,108
08/31/2015 32.34 32.39 31.53 31.96 3,673,577
08/28/2015 32.4 32.5 31.9 32.49 3,853,111
08/27/2015 32.4 32.52 32.02 32.51 4,199,556
08/26/2015 32.15 32.26 31.47 32.14 5,280,696
08/25/2015 33.45 33.49 31.71 31.72 4,957,602
08/24/2015 32.72 33.93 32.51 32.74 7,277,948
08/21/2015 34.27 34.53 33.9 33.99 4,225,717
08/20/2015 34.64 34.98 34.34 34.38 3,124,813
08/19/2015 34.52 35.05 34.43 34.88 2,837,932
08/18/2015 34.73 34.86 34.43 34.65 3,120,791
08/17/2015 34.82 35.09 34.715 34.87 2,633,949
08/14/2015 34.44 34.79 34.315 34.79 3,647,663
08/13/2015 34.47 34.54 34.2 34.45 2,394,535
08/12/2015 34.14 34.66 34.01 34.61 3,569,603
08/11/2015 34.13 34.65 34.13 34.19 2,166,420
08/10/2015 34.32 34.54 34.03 34.13 1,855,060
08/07/2015 33.93 34.599 33.74 34.26 2,765,585
08/06/2015 33.61 34 33.28 33.97 2,660,826
08/05/2015 33.49 33.94 33.47 33.56 2,203,341
08/04/2015 34.37 34.57 33.65 33.71 3,109,447
08/03/2015 34.02 34.47 33.94 34.43 2,964,426
07/31/2015 33.15 34.12 33.15 33.96 3,450,196
07/30/2015 32.48 32.99 32.45 32.96 2,516,716
07/29/2015 32.7 32.81 32.32 32.61 2,382,525
07/28/2015 32.73 32.9 32.54 32.8 2,090,437
07/27/2015 32.24 32.93 32.24 32.75 1,457,693
07/24/2015 32.35 32.52 32.26 32.29 2,119,720
07/23/2015 32.9 32.97 32.1 32.32 4,774,822
07/22/2015 33.37 33.61 33.1901 33.32 2,148,031
07/21/2015 33.86 33.95 33.19 33.28 1,900,809
07/20/2015 34.4 34.42 33.76 33.97 1,858,641
07/17/2015 34.56 34.6 34.27 34.4 2,068,995
07/16/2015 33.9 34.73 33.79 34.69 3,000,994
07/15/2015 33.55 33.865 33.43 33.86 1,690,144
07/14/2015 33.67 33.88 33.44 33.62 1,471,412
07/13/2015 33.78 33.84 33.43 33.67 1,555,141
07/10/2015 33.63 33.93 33.42 33.66 1,477,544
07/09/2015 33.91 34.14 33.33 33.47 1,615,692
07/08/2015 33.89 34.16 33.71 33.79 2,412,301
07/07/2015 33.43 34.18 33.39 34.06 2,727,214
07/06/2015 33.14 33.52 32.87 33.31 1,944,234
07/02/2015 33.09 33.41 32.955 33.21 1,411,063
07/01/2015 32.66 32.825 32.53 32.81 1,796,146
06/30/2015 32.69 32.81 32.46 32.55 2,313,674
06/29/2015 32.68 33.38 32.585 32.61 2,491,966
06/26/2015 32.86 33.05 32.57 32.75 2,285,235
06/25/2015 33.04 33.14 32.83 32.86 2,219,388
06/24/2015 33.25 33.35 33 33 2,059,655
06/23/2015 33.76 33.79 33.17 33.27 2,537,825
06/22/2015 33.95 34.06 33.63 33.69 2,041,251
06/19/2015 34.02 34.24 33.75 33.8 3,377,684
06/18/2015 33.51 34.14 33.5 34.04 3,111,276
06/17/2015 33.35 33.62 32.98 33.43 3,586,549
06/16/2015 33.29 33.41 33 33.36 1,910,901
06/15/2015 33.61 33.66 33.17 33.29 2,736,216
06/12/2015 34.37 34.37 33.67 33.67 2,491,832
06/11/2015 34.76 34.84 34.2 34.52 2,164,725
06/10/2015 34.25 34.79 34.23 34.54 4,708,105
06/09/2015 34.2 34.35 33.88 33.92 2,556,893
06/08/2015 34.33 34.57 34.18 34.3 2,041,774
06/05/2015 34.15 34.43 33.88 34.4 2,940,776
06/04/2015 34.35 34.94 34.32 34.55 2,506,174
06/03/2015 35 35.15 34.24 34.48 2,182,938
06/02/2015 35.43 35.52 34.75 35.01 2,156,899
*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?