The closing price for FirstEnergy (FE) in 2009 was $23.09, on December 31, 2009. It was up 0.7% for the year. The latest price is $43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $23.58 | $23.74 | $23.07 | $23.09 | 929,787 |
December 30 2009 | $23.45 | $23.67 | $23.43 | $23.61 | 1,410,723 |
December 29 2009 | $23.50 | $23.63 | $23.45 | $23.51 | 1,116,046 |
December 28 2009 | $23.68 | $23.68 | $23.43 | $23.52 | 876,394 |
December 24 2009 | $23.53 | $23.63 | $23.51 | $23.59 | 329,353 |
December 23 2009 | $23.34 | $23.56 | $23.19 | $23.53 | 1,479,562 |
December 22 2009 | $23.54 | $23.67 | $23.26 | $23.30 | 1,531,674 |
December 21 2009 | $23.43 | $23.70 | $23.32 | $23.45 | 1,488,507 |
December 18 2009 | $23.25 | $23.60 | $23.15 | $23.30 | 3,262,190 |
December 17 2009 | $23.01 | $23.30 | $22.87 | $23.25 | 2,472,723 |
December 16 2009 | $23.24 | $23.31 | $23.03 | $23.06 | 3,147,483 |
December 15 2009 | $23.37 | $23.53 | $23.27 | $23.48 | 1,946,780 |
December 14 2009 | $23.42 | $23.53 | $23.25 | $23.50 | 2,157,787 |
December 11 2009 | $22.94 | $23.28 | $22.86 | $23.21 | 2,355,563 |
December 10 2009 | $22.36 | $22.80 | $22.36 | $22.78 | 2,267,491 |
December 09 2009 | $22.13 | $22.29 | $22.05 | $22.27 | 1,995,123 |
December 08 2009 | $22.21 | $22.29 | $22.00 | $22.07 | 1,797,955 |
December 07 2009 | $22.20 | $22.44 | $22.05 | $22.32 | 2,587,356 |
December 04 2009 | $22.22 | $22.59 | $21.83 | $22.17 | 4,268,662 |
December 03 2009 | $22.10 | $22.53 | $21.89 | $22.33 | 3,094,575 |
December 02 2009 | $21.66 | $21.89 | $21.54 | $21.82 | 2,515,872 |
December 01 2009 | $21.54 | $21.65 | $21.49 | $21.60 | 2,384,089 |
November 30 2009 | $21.17 | $21.45 | $21.08 | $21.41 | 2,469,340 |
November 27 2009 | $21.22 | $21.40 | $20.93 | $21.18 | 779,894 |
November 25 2009 | $21.14 | $21.50 | $20.95 | $21.45 | 2,026,363 |
Daily pricing data for FirstEnergy dates back to 11/5/1984, and may be incomplete.
