Quantcast

FirstEnergy Corp. Common Stock Historical Stock Prices

FE 
$35.21
*  
0.06
0.17%
Get FE Alerts
*Delayed - data as of Jun. 22, 2018 10:17 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 21-MAR-2018 TO 21-JUN-2018

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.
10:17 35.10 35.29 35.06 35.21 300,602
06/21/2018 35 35.34 34.89 35.15 2,419,211
06/20/2018 35.01 35.11 34.72 34.89 2,766,197
06/19/2018 34.78 35.14 34.64 34.92 3,538,812
06/18/2018 34.61 34.98 34.51 34.74 4,119,239
06/15/2018 34.67 34.91 33.82 34.7 8,567,638
06/14/2018 33.7 34.34 33.61 34.27 5,916,639
06/13/2018 33.37 33.84 33.22 33.63 4,762,989
06/12/2018 32.97 33.43 32.96 33.32 3,006,455
06/11/2018 33.35 33.47 32.925 32.97 2,562,560
06/08/2018 33.4 33.48 33.23 33.32 2,893,346
06/07/2018 33.13 33.66 33.035 33.34 2,741,846
06/06/2018 33.91 34.11 33.02 33.17 3,290,542
06/05/2018 33.86 34.2 33.81 33.94 4,559,718
06/04/2018 34.31 34.41 33.725 33.82 2,165,516
06/01/2018 34.42 34.49 33.84 34.2 2,755,824
05/31/2018 34.22 34.75 34.105 34.42 7,741,391
05/30/2018 33.93 34.405 33.74 34.23 2,714,246
05/29/2018 34.09 34.23 33.7 34.06 3,864,312
05/25/2018 34.01 34.19 33.8502 34.1 2,176,468
05/24/2018 33.91 34.17 33.79 33.94 3,884,382
05/23/2018 33.62 33.98 33.51 33.85 3,478,017
05/22/2018 33.35 33.61 33.2 33.56 3,561,684
05/21/2018 33.26 33.4475 33.07 33.42 4,335,028
05/18/2018 33.23 33.485 32.93 33.18 3,412,014
05/17/2018 33.64 33.69 33.165 33.25 3,843,086
05/16/2018 33.7 33.77 33.41 33.67 4,535,212
05/15/2018 33.57 33.76 33.165 33.63 3,156,077
05/14/2018 34.04 34.085 33.59 33.75 3,937,658
05/11/2018 33.95 34.165 33.81 34.06 1,958,515
05/10/2018 33.68 34.01 33.59 33.91 2,873,795
05/09/2018 33.26 33.52 33.18 33.52 4,953,418
05/08/2018 33.97 34.04 33.08 33.24 7,250,078
05/07/2018 34.45 34.65 34.05 34.13 4,924,185
05/04/2018 33.59 34.22 33.53 34.11 3,985,885
05/03/2018 33.91 34.05 33.39 33.88 4,066,665
05/02/2018 33.88 34.185 33.785 34.01 4,204,846
05/01/2018 34.24 34.4 33.77 33.88 3,752,752
04/30/2018 34.87 34.87 34.25 34.4 5,722,285
04/27/2018 34.24 34.5 34.13 34.3 3,856,756
04/26/2018 34.18 34.33 33.87 34.29 5,580,733
04/25/2018 34.25 34.29 33.66 34.16 5,859,952
04/24/2018 34.75 34.77 34.18 34.29 8,441,939
04/23/2018 34.46 35.56 34.1799 34.5 6,821,125
04/20/2018 34.94 34.96 34.39 34.44 4,231,207
04/19/2018 35.07 35.25 34.645 34.87 3,541,459
04/18/2018 35.18 35.52 35.07 35.1 3,369,274
04/17/2018 34.75 35.17 34.64 35.06 3,964,104
04/16/2018 34.53 34.78 34.42 34.61 5,121,179
04/13/2018 34.2 34.6 34.125 34.41 3,156,553
04/12/2018 34.51 34.65 33.98 34.09 3,010,754
04/11/2018 34.34 34.61 34.18 34.5 2,855,430
04/10/2018 34.33 34.45 34.19 34.39 3,633,918
04/09/2018 34.2 34.4 33.92 34.14 2,674,004
04/06/2018 34.31 34.57 34.07 34.2 3,919,155
04/05/2018 34.18 34.41 33.64 34.35 4,501,510
04/04/2018 33.85 34.29 33.66 34.18 3,952,064
04/03/2018 33.77 34.16 33.5 34.03 3,269,301
04/02/2018 34.02 34.36 33.63 33.86 5,680,595
03/29/2018 34.34 34.68 33.92 34.01 10,424,420
03/28/2018 34.65 34.9 34.26 34.39 7,195,672
03/27/2018 34.06 35.03 33.94 34.53 6,219,903
03/26/2018 33.78 34 33.53 33.99 9,011,626
03/23/2018 34.44 34.61 33.73 33.74 5,021,883
03/22/2018 33.98 34.64 33.975 34.45 7,571,927
03/21/2018 33.75 34.23 33.73 34.06 5,436,071
*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?

Smart Portfolio