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
2018-05-25 34.03 34.165 33.88 34.10 158,578
2018-05-24 33.89 34.16 33.84 33.935 239,270
2018-05-23 33.67 33.96 33.55 33.875 231,442
2018-05-22 33.22 33.60 33.22 33.53 225,886
2018-05-21 33.16 33.44 33.10 33.41 147,780
2018-05-18 33.36 33.46 32.96 33.19 205,690
2018-05-17 33.64 33.64 33.21 33.24 284,742
2018-05-16 33.73 33.73 33.46 33.65 231,678
2018-05-15 33.67 33.68 33.175 33.585 210,561
2018-05-14 34.08 34.08 33.61 33.695 182,745
2018-05-11 33.84 34.15 33.84 34.045 129,124
2018-05-10 33.79 34.00 33.62 33.905 246,721
2018-05-09 33.20 33.50 33.20 33.50 362,210
2018-05-08 33.90 33.90 33.11 33.23 344,097
2018-05-07 34.53 34.62 34.07 34.085 313,391
2018-05-04 33.63 34.20 33.63 34.08 262,900
2018-05-03 33.88 34.02 33.45 33.86 323,050
2018-05-02 33.95 34.15 33.795 33.97 294,660
2018-05-01 34.33 34.33 33.785 33.81 236,742
2018-04-30 34.77 34.81 34.28 34.41 406,683
2018-04-27 34.21 34.47 34.20 34.27 447,010
2018-04-26 34.00 34.29 33.99 34.28 460,478
2018-04-25 34.21 34.21 33.70 34.035 391,483
2018-04-24 34.54 34.74 34.20 34.29 546,616
2018-04-23 34.82 35.48 34.20 34.555 514,180
2018-04-20 34.93 34.93 34.40 34.415 351,552
2018-04-19 35.11 35.11 34.66 34.86 327,402
2018-04-18 35.25 35.50 35.095 35.11 236,461
2018-04-17 34.66 35.16 34.66 35.11 250,729
2018-04-16 34.51 34.765 34.43 34.63 205,513

» More Firstenergy Stock Price History

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