FE Historical Prices | FirstEnergy Corporation Common Stock

Dow

0.06% Nasdaq

0.08%

FirstEnergy Corp. (FE)

-NYSE

38.37 0.12(0.31%) 11:39AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	38.15	38.46	38.05	38.25	2,808,900	38.25
Jun 17, 2013	38.41	38.57	37.98	38.15	3,234,900	38.15
Jun 14, 2013	38.52	38.79	38.26	38.33	1,465,000	38.33
Jun 13, 2013	37.92	38.60	37.84	38.58	2,112,700	38.58
Jun 12, 2013	38.76	38.82	37.82	37.87	2,049,300	37.87
Jun 11, 2013	38.65	39.00	38.52	38.57	1,997,900	38.57
Jun 10, 2013	39.00	39.09	38.66	38.92	2,503,500	38.92
Jun 7, 2013	39.00	39.21	38.59	38.94	1,750,500	38.94
Jun 6, 2013	38.78	38.90	38.31	38.90	2,505,300	38.90
Jun 5, 2013	38.95	39.00	38.57	38.68	2,107,600	38.68
Jun 4, 2013	39.16	39.28	38.83	39.07	2,495,100	39.07
Jun 3, 2013	39.29	39.72	38.85	39.16	6,413,100	39.16
May 31, 2013	39.00	39.55	38.95	39.01	4,018,300	39.01
May 30, 2013	39.61	40.22	39.08	39.09	4,229,200	39.09
May 29, 2013	39.49	39.63	38.83	39.22	5,682,400	39.22
May 28, 2013	40.89	40.89	39.32	39.86	12,520,800	39.86
May 24, 2013	42.77	42.95	42.44	42.62	3,105,400	42.62
May 23, 2013	43.08	43.21	42.25	42.99	3,938,800	42.99
May 22, 2013	43.82	44.61	43.28	43.50	3,609,100	43.50
May 21, 2013	43.28	43.90	43.05	43.87	3,029,000	43.87
May 20, 2013	43.77	43.88	43.22	43.30	1,794,900	43.30
May 17, 2013	43.20	43.83	43.19	43.78	2,623,800	43.78
May 16, 2013	43.07	43.39	42.87	43.10	2,317,000	43.10
May 15, 2013	42.73	43.40	42.52	43.20	2,920,600	43.20
May 14, 2013	42.65	43.29	42.61	42.75	2,352,100	42.75
May 13, 2013	42.78	42.90	42.33	42.66	1,810,500	42.66
May 10, 2013	42.75	42.99	42.56	42.91	2,444,900	42.91
May 9, 2013	43.55	43.68	42.63	42.78	5,963,100	42.78
May 8, 2013	43.99	44.13	43.38	43.64	2,275,400	43.64
May 7, 2013	44.36	44.65	43.85	44.10	2,552,800	44.10
May 6, 2013	44.88	45.10	43.37	44.18	2,537,300	44.18
May 3, 2013	45.70	45.70	44.95	44.99	3,146,600	44.99
May 3, 2013	0.55 Dividend
May 2, 2013	46.40	46.68	45.84	46.06	2,340,800	45.51
May 1, 2013	46.53	46.70	46.18	46.28	1,471,700	45.73
Apr 30, 2013	46.29	46.77	46.22	46.60	2,094,100	46.04
Apr 29, 2013	46.63	46.69	45.57	46.32	8,557,800	45.77
Apr 26, 2013	46.26	46.60	46.15	46.48	7,550,700	45.92
Apr 25, 2013	46.19	46.33	45.62	46.30	7,810,300	45.75
Apr 24, 2013	45.91	46.33	45.70	46.17	1,951,800	45.62
Apr 23, 2013	46.00	46.00	45.59	45.91	1,636,900	45.36
Apr 22, 2013	45.62	46.09	45.47	45.86	1,878,900	45.31
Apr 19, 2013	45.74	45.92	45.02	45.65	3,336,200	45.10
Apr 18, 2013	45.40	45.72	45.28	45.61	2,300,800	45.07
Apr 17, 2013	45.61	45.61	45.09	45.28	2,760,700	44.74
Apr 16, 2013	45.34	45.84	44.93	45.80	2,000,300	45.25
Apr 15, 2013	45.56	45.83	45.05	45.05	1,896,200	44.51
Apr 12, 2013	45.31	45.74	45.13	45.72	2,159,100	45.17
Apr 11, 2013	45.25	45.81	45.18	45.47	2,450,300	44.93
Apr 10, 2013	44.84	45.39	44.77	45.18	2,680,600	44.64
Apr 9, 2013	44.39	44.96	44.17	44.71	5,059,800	44.18
Apr 8, 2013	44.25	44.41	43.79	44.40	2,651,300	43.87
Apr 5, 2013	42.65	44.13	42.57	44.09	4,861,300	43.56
Apr 4, 2013	42.04	43.05	42.03	43.03	2,908,800	42.52
Apr 3, 2013	42.07	42.15	41.76	42.01	1,801,500	41.51
Apr 2, 2013	42.07	42.26	41.90	42.05	1,812,400	41.55
Apr 1, 2013	42.20	42.20	41.91	42.04	1,316,900	41.54
Mar 28, 2013	41.63	42.21	41.56	42.20	2,533,000	41.70
Mar 27, 2013	41.06	41.70	41.00	41.65	2,130,200	41.15
Mar 26, 2013	40.92	41.26	40.89	41.25	2,095,600	40.76
Mar 25, 2013	40.87	41.21	40.54	40.76	2,456,000	40.27
Mar 22, 2013	41.46	41.49	40.73	40.85	3,187,700	40.36
Mar 21, 2013	41.84	41.94	41.48	41.48	2,597,300	40.98
Mar 20, 2013	41.69	42.09	41.69	41.95	5,069,000	41.45
Mar 19, 2013	41.86	42.01	41.38	41.60	2,911,300	41.10
Mar 18, 2013	41.79	42.05	41.68	41.75	2,160,400	41.25
Mar 15, 2013	41.33	42.12	41.31	42.10	4,426,000	41.60
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On FE

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

FirstEnergy Corp. (FE)