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
2018-08-20 37.32 37.405 37.05 37.05 183,511
2018-08-17 37.04 37.52 36.99 37.295 151,369
2018-08-16 36.50 37.045 36.50 37.025 122,035
2018-08-15 36.40 36.87 36.37 36.59 119,116
2018-08-14 36.35 36.56 36.31 36.40 111,096
2018-08-13 36.23 36.38 36.10 36.365 110,306
2018-08-10 36.40 36.65 36.14 36.255 99,478
2018-08-09 35.99 36.31 35.99 36.31 104,463
2018-08-08 35.95 36.18 35.90 35.99 92,574
2018-08-07 36.06 36.25 35.91 36.195 126,491
2018-08-06 36.28 36.48 36.155 36.255 186,669
2018-08-03 36.33 36.67 36.14 36.59 182,857
2018-08-02 36.52 36.75 35.81 36.445 379,050
2018-08-01 35.99 36.53 35.43 36.295 532,178
2018-07-31 35.11 35.47 35.00 35.40 188,546
2018-07-30 34.84 34.99 34.74 34.935 215,098
2018-07-27 35.23 35.40 34.88 34.945 151,922
2018-07-26 34.92 35.19 34.92 35.185 157,393
2018-07-25 34.56 35.08 34.56 34.76 282,637
2018-07-24 34.77 34.77 34.31 34.60 251,214
2018-07-23 35.34 35.39 34.90 34.955 217,896
2018-07-20 35.51 35.51 34.885 35.35 218,408
2018-07-19 35.87 36.04 35.55 35.70 351,858
2018-07-18 36.27 36.27 35.58 35.65 289,789
2018-07-17 36.30 36.53 36.16 36.29 175,451
2018-07-16 35.99 36.285 35.67 36.155 163,473
2018-07-13 35.87 35.87 35.50 35.77 108,817
2018-07-12 35.98 35.98 35.35 35.60 204,240
2018-07-11 35.64 36.09 35.64 35.95 195,536
2018-07-10 35.04 35.74 35.04 35.435 268,872

» More Firstenergy Stock Price History

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