FirstEnergy Corp

(NYSE: FE)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
43.78 Up +0.68 +1.58%
Find prices for:
MORE ON FE
FIRSTENERGY CORP Download file
DATE HIGH LOW OPEN CLOSE VOLUME
5/13/2013 43.83 42.33 42.78 43.78 12,026,400
5/6/2013 45.1 42.56 44.88 42.91 15,774,100
5/3/2013 0.55 Ex-dividend
4/29/2013 46.77 44.95 46.63 44.99 17,617,700
4/22/2013 46.6 45.47 45.62 46.48 20,833,000
4/15/2013 45.92 44.93 45.56 45.65 12,294,900
4/8/2013 45.81 43.8 44.25 45.72 15,002,200
4/1/2013 44.13 41.76 42.2 44.09 12,706,700
3/25/2013 42.21 40.54 40.87 42.2 9,217,100
3/18/2013 42.09 40.73 41.79 40.85 15,930,500
3/11/2013 42.12 40.78 40.81 42.1 14,131,200
3/4/2013 41 39.4 39.51 40.9 11,488,600
2/25/2013 40.97 38.26 40.6 39.5 20,987,400
2/18/2013 41.3 39.88 40.66 40.54 18,893,800
2/11/2013 40.86 39.86 40.18 40.57 17,531,000
2/5/2013 0.55 Ex-dividend
2/4/2013 40.4 39.4 40.35 40.22 18,158,100
1/28/2013 40.77 39.95 40.43 40.49 27,697,700
1/21/2013 40.39 39.18 39.57 40.27 19,895,900
1/14/2013 39.95 39.2 39.91 39.89 13,675,600
1/7/2013 41.93 39.5 41.93 39.89 18,270,000
12/31/2012 42.5 40.85 41.19 42.01 10,672,500
12/24/2012 41.89 40.97 41.63 41.18 7,379,500
12/17/2012 41.88 40.78 40.78 41.61 16,346,400
12/10/2012 41.87 40.47 41.37 40.76 12,333,900
12/3/2012 42.6 41.35 42.55 41.45 14,320,800
11/26/2012 42.87 41 41 42.46 10,727,800
11/19/2012 41.71 40.71 41.67 41.07 7,352,600
11/12/2012 42.47 40.76 42.43 41.37 11,059,800
11/5/2012 43.75 42.11 43.73 42.48 13,648,400
11/5/2012 0.55 Ex-dividend
10/29/2012 46.37 44.41 45.73 44.46 7,832,800
10/22/2012 46.06 45.36 45.86 45.63 17,728,800
10/15/2012 46.55 44.43 44.88 45.98 8,430,400
10/8/2012 45.56 44.48 44.73 44.91 7,990,400
10/1/2012 45.06 43.96 44.27 44.82 9,108,400
9/24/2012 44.76 43.8 44.18 44.1 8,743,300
9/17/2012 44.3 43.02 43.29 44.19 12,379,800
9/10/2012 43.79 42.05 43.24 43.28 14,878,600
9/3/2012 43.89 42.63 43.74 43.12 10,706,300
8/27/2012 44.92 43.66 44.75 43.7 11,727,900
8/20/2012 46.1 44.65 45.71 44.74 10,179,800
8/13/2012 46.28 45.58 45.75 45.87 11,336,200
8/6/2012 50.26 45.37 49.68 45.85 22,581,300
8/3/2012 0.55 Ex-dividend
7/30/2012 51.14 49.01 50.45 49.51 9,723,700
7/23/2012 50.5 48.79 50.12 50.45 12,837,700
7/16/2012 50.65 49.06 49.26 50.37 14,009,000
7/9/2012 49.49 48.51 49.17 49.34 8,349,500
7/2/2012 49.93 48.89 49.42 49.18 6,692,900
6/25/2012 49.28 47.56 47.9 49.19 8,471,500
6/18/2012 49.46 48.1 48.44 48.12 13,202,300
6/11/2012 48.49 47.28 48.01 48.49 9,077,300
6/4/2012 48.07 46.42 46.65 47.86 17,342,100
5/28/2012 47.04 46.32 46.99 46.51 10,578,800
5/21/2012 48.17 46.5 48 46.85 18,631,100
5/14/2012 47.98 47.57 47.6 47.8 16,276,400
DATA PROVIDERS

Copyright © 2013 Microsoft. All rights reserved.

Quotes are real-time for NASDAQ, NYSE and AMEX. See delay times for other exchanges.

Fundamental company data and historical chart data provided by Thomson Reuters (click for restrictions). Real-time quotes provided by BATS Exchange. Real-time index quotes and delayed quotes supplied by Interactive Data Real-Time Services. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations data provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by SIX Financial Information.

Japanese stock price data provided by Nomura Research Institute Ltd.; quotes delayed 20 minutes. Canadian fund data provided by CANNEX Financial Exchanges Ltd.

Financial data in US dollars | Page generated 9:01 AM ET
Ad Choice Feedback