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
2018-02-16 32.85 33.27 32.71 33.095 349,588
2018-02-15 32.10 32.87 32.00 32.73 497,887
2018-02-14 31.81 32.26 31.76 31.995 657,354
2018-02-13 31.60 32.18 31.29 32.18 623,768
2018-02-12 31.17 31.66 31.17 31.54 499,777
2018-02-09 30.93 31.51 30.77 31.51 867,504
2018-02-08 30.64 31.27 30.64 30.745 1,100,258
2018-02-07 30.87 31.28 30.87 30.925 372,749
2018-02-06 30.59 31.29 30.15 30.91 747,866
2018-02-05 32.26 32.37 31.59 31.59 416,425
2018-02-02 32.47 32.66 32.065 32.11 340,572
2018-02-01 32.93 32.93 32.48 32.615 648,613
2018-01-31 32.20 32.87 32.20 32.87 781,373
2018-01-30 32.36 32.36 31.90 32.32 692,600
2018-01-29 32.03 32.345 31.81 32.145 889,477
2018-01-26 32.68 32.68 31.83 32.02 829,380
2018-01-25 31.27 32.26 31.27 32.195 956,793
2018-01-24 31.83 31.83 31.05 31.085 713,531
2018-01-23 32.50 32.63 32.04 32.07 728,403
2018-01-22 32.69 33.90 31.96 32.53 1,802,545
2018-01-19 29.63 29.90 29.36 29.38 396,733
2018-01-18 29.72 29.91 29.37 29.53 231,039
2018-01-17 29.72 30.215 29.72 29.955 236,618
2018-01-16 30.105 30.22 29.71 29.94 380,260
2018-01-12 30.06 30.36 30.02 30.065 233,267
2018-01-11 29.96 30.355 29.925 30.235 304,658
2018-01-10 29.93 30.24 29.68 29.805 272,159
2018-01-09 30.44 30.48 30.03 30.055 281,185
2018-01-08 30.17 30.54 30.14 30.40 324,407
2018-01-05 30.39 30.50 30.08 30.115 269,204

» More Firstenergy Stock Price History

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