FIRSTENERGY Historical Stock Price

Below is the stock price history for Firstenergy FE. Data is recorded each day for the historical open, high, low, close and volume. The Firstenergy stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Firstenergy Historical Stock Price

DateOpenHighLowCloseVolume
2018-11-16 39.17 39.18 38.67 38.795 260,954
2018-11-15 38.11 38.865 38.03 38.82 508,011
2018-11-14 38.61 38.77 38.20 38.29 318,597
2018-11-13 38.79 38.79 38.16 38.74 264,585
2018-11-12 38.17 39.37 38.17 38.85 463,714
2018-11-09 37.66 38.07 37.66 38.015 199,304
2018-11-08 37.64 37.98 37.30 37.68 150,858
2018-11-07 37.40 37.82 37.40 37.775 194,326
2018-11-06 37.09 37.485 36.90 37.485 242,457
2018-11-05 37.23 37.75 37.23 37.505 220,843
2018-11-02 37.12 37.23 36.90 37.06 286,150
2018-11-01 37.11 37.26 36.61 37.13 424,488
2018-10-31 37.02 37.72 36.88 37.335 362,945
2018-10-30 37.55 37.55 36.94 37.225 382,399
2018-10-29 37.37 37.67 37.19 37.26 438,014
2018-10-26 37.11 37.11 36.38 36.76 445,516
2018-10-25 38.20 38.24 37.81 37.88 366,891
2018-10-24 38.50 38.98 38.50 38.755 325,468
2018-10-23 38.41 38.42 37.84 38.21 240,198
2018-10-22 38.75 38.78 38.52 38.615 259,127
2018-10-19 38.42 38.965 38.42 38.86 328,608
2018-10-18 38.01 38.23 37.80 38.075 190,718
2018-10-17 37.78 37.99 37.75 37.945 213,599
2018-10-16 37.59 38.05 37.56 37.87 228,645
2018-10-15 37.65 37.83 37.46 37.48 170,699
2018-10-12 37.00 37.34 36.81 37.34 183,413
2018-10-11 37.88 37.90 37.10 37.32 335,119
2018-10-10 38.20 38.46 38.085 38.085 196,742
2018-10-09 38.33 38.38 38.00 38.38 264,407
2018-10-08 37.86 38.33 37.86 38.045 310,008

» More Firstenergy Stock Price History

To see other companies like Firstenergy (FE), view our stock market today for news, and other data.