Quantcast

FirstEnergy Corp. Common Stock Historical Stock Prices

FE 
$38.77
*  
0.05
0.13%
Get FE Alerts
*Delayed - data as of Nov. 16, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-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.
16:00 39.21 39.36 38.64 38.77 3,169,585
11/16/2018 39.25 39.36 38.64 38.77 3,203,032
11/15/2018 38.21 38.915 37.86 38.82 5,721,302
11/14/2018 38.49 38.79 38.16 38.33 3,958,100
11/13/2018 38.8 38.88 38.14 38.68 2,752,756
11/12/2018 38.04 39.38 38 38.79 4,099,020
11/09/2018 37.67 38.11 37.63 38 3,639,651
11/08/2018 37.75 38.03 37.28 37.7 3,955,833
11/07/2018 37.46 37.84 37.38 37.75 3,392,786
11/06/2018 37.14 37.53 36.885 37.46 3,116,138
11/05/2018 37.28 37.76 37.13 37.48 4,368,041
11/02/2018 37.27 37.35 36.83 37.12 3,848,504
11/01/2018 37.26 37.28 36.53 37.17 5,531,498
10/31/2018 37.1 37.74 36.65 37.28 5,605,494
10/30/2018 37.42 37.84 36.92 37.23 4,877,129
10/29/2018 36.85 37.72 36.85 37.26 5,213,767
10/26/2018 38.06 38.24 36.32 36.71 7,816,475
10/25/2018 38.53 38.62 37.765 37.89 4,226,976
10/24/2018 38.39 39.01 38.2 38.71 4,540,089
10/23/2018 38.64 38.93 37.81 38.24 3,328,483
10/22/2018 38.83 38.95 38.5 38.62 3,305,276
10/19/2018 38.04 38.99 38.01 38.85 4,203,622
10/18/2018 37.93 38.25 37.78 38.06 3,650,542
10/17/2018 37.78 38 37.65 37.92 2,936,477
10/16/2018 37.43 38.06 37.37 37.8 3,080,473
10/15/2018 37.32 37.8444 37.29 37.41 2,748,139
10/12/2018 37.13 37.35 36.795 37.25 2,298,706
10/11/2018 38.28 38.34 37.05 37.21 3,889,897
10/10/2018 38.26 38.7 38.025 38.05 3,346,759
10/09/2018 38.16 38.52 37.98 38.35 3,127,711
10/08/2018 38 38.36 37.83 38.05 5,813,131
10/05/2018 37.11 38.03 37.11 37.98 5,333,944
10/04/2018 36.71 37.3 36.53 37.14 3,709,281
10/03/2018 37.39 37.59 36.35 36.7 2,673,966
10/02/2018 37.25 37.65 37.03 37.43 2,756,708
10/01/2018 37.13 37.16 36.84 37.01 2,631,357
09/28/2018 36.65 37.25 36.57 37.17 3,763,472
09/27/2018 36.01 36.69 35.94 36.53 2,630,554
09/26/2018 36.49 36.5 35.875 35.91 3,372,750
09/25/2018 36.78 36.78 35.905 36.38 4,194,558
09/24/2018 36.84 37.01 36.7 36.86 3,775,603
09/21/2018 36.8 37.05 36.52 36.9 11,648,860
09/20/2018 36.71 37.08 36.48 36.86 4,265,201
09/19/2018 37.9 37.94 36.56 36.8 3,887,194
09/18/2018 37.74 37.95 37.7 37.86 4,597,570
09/17/2018 37.92 38.05 37.77 37.93 2,347,325
09/14/2018 37.7 37.89 37.33 37.83 2,496,420
09/13/2018 37.81 37.83 37.44 37.79 3,054,029
09/12/2018 37.94 38 37.42 37.75 2,921,400
09/11/2018 38.11 38.37 37.805 37.98 2,627,286
09/10/2018 37.69 38.29 37.685 38.13 5,056,110
09/07/2018 37.72 37.94 37.46 37.51 3,367,182
09/06/2018 37.85 38.09 37.74 37.96 2,955,136
09/05/2018 37.59 37.92 37.525 37.8 2,479,608
09/04/2018 37.42 37.725 37.42 37.57 2,917,072
08/31/2018 37.4 37.7433 37.23 37.38 2,848,031
08/30/2018 37.57 37.69 37.27 37.38 3,090,466
08/29/2018 37.22 37.48 37.13 37.47 3,198,081
08/28/2018 37 37.26 36.69 37.16 3,981,501
08/27/2018 37.09 37.115 36.54 36.84 1,848,877
08/24/2018 36.8 37.09 36.635 37.05 1,473,558
08/23/2018 36.6 36.96 36.515 36.78 2,138,997
08/22/2018 36.91 36.91 36.39 36.55 1,679,106
08/21/2018 36.98 37.03 36.665 36.79 1,651,337
08/20/2018 37.3 37.43 37.04 37.08 3,865,837
08/17/2018 37.04 37.52 36.91 37.3 3,163,809
08/16/2018 36.59 37.08 36.5 37.07 2,413,142
*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