FirstEnergy Corporation Historical Stock Prices

FE 
$35.75
*  
0.35
0.99%
Get FE Alerts
*Delayed - data as of Oct. 24, 2014 11:16 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 for next time

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

Results for: 3 Month, From 23-JUL-2014 TO 23-OCT-2014

Date Open High Low Close / Last Volume
11:16  35.57  35.87  35.40  35.75 537,225
10/23/2014 35.65 35.7295 35.15 35.4 2,810,117
10/22/2014 35.23 35.88 35.2 35.52 4,257,037
10/21/2014 35.01 35.41 34.82 35.21 3,878,306
10/20/2014 34.72 35.1201 34.6701 34.94 3,332,935
10/17/2014 34.87 34.87 34.31 34.74 2,295,118
10/16/2014 34.7 34.81 34.13 34.66 2,915,857
10/15/2014 35.97 35.99 34.2182 35.13 5,053,497
10/14/2014 35.13 36.02 35 35.56 4,949,109
10/13/2014 34.9 35.55 34.81 35.1 5,146,063
10/10/2014 34.65 35.15 34.64 34.85 3,267,540
10/09/2014 34.58 35.105 34.45 34.55 5,597,688
10/08/2014 33.65 34.7 33.57 34.6 4,890,483
10/07/2014 33.65 33.985 33.57 33.63 3,305,136
10/06/2014 33.5 33.9 33.43 33.74 3,097,982
10/03/2014 33.57 33.59 33.04 33.49 2,139,051
10/02/2014 33.31 33.57 33.22 33.46 3,273,861
10/01/2014 33.57 33.82 33.19 33.37 2,852,899
09/30/2014 33.99 34.27 33.46 33.57 3,003,666
09/29/2014 33.87 34 33.69 33.97 1,622,366
09/26/2014 33.96 34.05 33.66 33.98 3,031,215
09/25/2014 33.7 33.97 33.57 33.87 2,867,137
09/24/2014 34.31 34.32 33.63 33.75 3,114,020
09/23/2014 34.55 34.67 34.21 34.21 2,159,273
09/22/2014 34.6 34.8 34.32 34.64 1,865,599
09/19/2014 34.44 34.73 34.31 34.62 4,189,357
09/18/2014 34.72 34.8 34.17 34.3 2,191,112
09/17/2014 34.93 34.95 34.5069 34.71 2,610,658
09/16/2014 34.35 34.95 34.22 34.8 3,150,509
09/15/2014 34.25 34.59 34.17 34.36 1,626,388
09/12/2014 34.3 34.38 33.94 34.18 2,127,645
09/11/2014 33.97 34.59 33.95 34.56 3,020,036
09/10/2014 34 34.16 33.71 33.96 3,329,264
09/09/2014 34.09 34.33 33.76 34.16 3,376,348
09/08/2014 34.51 34.5497 34.135 34.24 1,713,642
09/05/2014 34.15 34.595 34.06 34.58 1,987,583
09/04/2014 34.08 34.18 33.82 34.02 1,328,067
09/03/2014 33.82 34.235 33.68 34.18 1,682,771
09/02/2014 34.24 34.25 33.35 33.69 2,428,871
08/29/2014 33.96 34.25 33.92 34.24 1,294,749
08/28/2014 33.75 34.03 33.59 33.99 1,329,383
08/27/2014 33.39 33.81 33.3405 33.8 2,488,618
08/26/2014 33.66 33.815 33.18 33.22 1,997,076
08/25/2014 33.48 33.825 33.475 33.68 1,389,787
08/22/2014 33.32 33.55 33.2 33.33 2,462,989
08/21/2014 33.3 33.54 33.27 33.46 1,599,496
08/20/2014 33.22 33.35 33.03 33.34 1,380,543
08/19/2014 32.86 33.23 32.8 33.2 1,946,412
08/18/2014 32.96 33.15 32.73 32.84 2,029,772
08/15/2014 32.74 33.11 32.68 32.97 2,276,997
08/14/2014 32.37 32.73 32.37 32.72 1,572,769
08/13/2014 32.29 32.47 32.17 32.41 1,719,532
08/12/2014 32.38 32.54 32.21 32.3 3,660,077
08/11/2014 32.32 32.559 32.31 32.41 3,333,301
08/08/2014 31.56 32.37 31.56 32.35 3,420,076
08/07/2014 31.64 31.9 31.3 31.45 4,251,995
08/06/2014 31.85 31.89 31.28 31.48 6,625,639
08/05/2014 30.15 32.58 29.98 31.93 10,792,790
08/04/2014 31.13 31.25 30.4 31.06 6,718,646
08/01/2014 31.12 31.5 30.92 31.13 5,293,349
07/31/2014 31.49 31.75 31.12 31.21 5,129,799
07/30/2014 32.05 32.06 31.5 31.65 9,325,747
07/29/2014 32.37 32.5 32.2 32.3 3,916,307
07/28/2014 31.93 32.4378 31.89 32.41 2,661,314
07/25/2014 31.83 32.2952 31.83 31.99 2,915,576
07/24/2014 31.9 32.24 31.72 32.19 3,519,901
07/23/2014 31.63 31.96 31.56 31.95 4,032,918
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?