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
2017-11-22 34.31 34.34 34.13 34.24 165,367
2017-11-21 34.46 34.46 34.19 34.22 167,643
2017-11-20 34.675 34.675 34.46 34.56 79,108
2017-11-17 34.66 34.97 34.58 34.58 244,421
2017-11-16 34.72 34.84 34.60 34.605 114,178
2017-11-15 35.04 35.04 34.45 34.735 261,454
2017-11-14 34.21 35.00 34.21 35.00 225,738
2017-11-13 33.97 34.48 33.97 34.22 229,082
2017-11-10 33.67 33.96 33.65 33.90 188,566
2017-11-09 33.66 33.96 33.585 33.585 267,375
2017-11-08 33.05 33.87 33.05 33.73 240,595
2017-11-07 32.79 33.21 32.76 33.085 184,616
2017-11-06 32.41 33.245 32.41 32.77 489,443
2017-11-03 32.61 32.84 32.475 32.74 221,138
2017-11-02 32.31 32.72 32.31 32.61 199,082
2017-11-01 32.73 32.73 32.52 32.535 197,498
2017-10-31 33.03 33.08 32.86 32.925 279,644
2017-10-30 32.39 32.69 32.31 32.655 336,696
2017-10-27 32.05 32.45 31.75 32.305 268,200
2017-10-26 32.10 32.15 31.765 31.79 110,582
2017-10-25 31.915 31.915 31.36 31.75 223,947
2017-10-24 32.07 32.12 31.92 32.02 163,452
2017-10-23 32.10 32.16 32.04 32.15 105,088
2017-10-20 32.10 32.16 31.94 32.09 140,694
2017-10-19 32.05 32.255 31.93 32.255 145,140
2017-10-18 32.06 32.07 31.80 31.995 157,664
2017-10-17 32.19 32.21 31.99 32.19 199,075
2017-10-16 32.33 32.49 32.065 32.075 205,585
2017-10-13 32.54 32.76 32.36 32.555 216,571
2017-10-12 31.86 32.55 31.86 32.41 333,173

» More Firstenergy Stock Price History

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