The average closing price for FirstEnergy (FE) in 2011 was $22.60. It was up 27% for the year. The latest price is $43.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $24.78 | $24.83 | $24.38 | $24.39 | 1,676,677 |
December 29 2011 | $24.68 | $24.87 | $24.66 | $24.85 | 1,387,707 |
December 28 2011 | $24.71 | $24.78 | $24.61 | $24.65 | 1,639,097 |
December 27 2011 | $24.45 | $24.75 | $24.44 | $24.68 | 1,269,282 |
December 23 2011 | $24.51 | $24.66 | $24.41 | $24.44 | 1,794,521 |
December 22 2011 | $24.50 | $24.50 | $24.29 | $24.39 | 1,585,170 |
December 21 2011 | $23.96 | $24.46 | $23.93 | $24.40 | 2,811,968 |
December 20 2011 | $23.67 | $23.92 | $23.59 | $23.88 | 2,861,528 |
December 19 2011 | $24.05 | $24.16 | $23.31 | $23.39 | 3,526,830 |
December 16 2011 | $24.45 | $24.50 | $23.85 | $23.91 | 6,011,385 |
December 15 2011 | $24.34 | $24.51 | $24.22 | $24.40 | 1,990,089 |
December 14 2011 | $24.49 | $24.54 | $24.14 | $24.18 | 2,418,360 |
December 13 2011 | $24.42 | $24.67 | $24.31 | $24.50 | 2,444,658 |
December 12 2011 | $24.56 | $24.62 | $24.10 | $24.32 | 2,058,458 |
December 09 2011 | $24.53 | $24.69 | $24.32 | $24.65 | 1,854,446 |
December 08 2011 | $24.85 | $24.92 | $24.40 | $24.45 | 2,196,752 |
December 07 2011 | $24.78 | $24.98 | $24.66 | $24.89 | 2,097,649 |
December 06 2011 | $24.68 | $24.91 | $24.63 | $24.80 | 1,653,367 |
December 05 2011 | $24.65 | $24.91 | $24.41 | $24.57 | 1,854,147 |
December 02 2011 | $24.78 | $24.80 | $24.36 | $24.39 | 2,783,887 |
December 01 2011 | $24.50 | $24.71 | $24.32 | $24.61 | 2,046,148 |
November 30 2011 | $24.51 | $24.67 | $24.23 | $24.49 | 3,581,249 |
November 29 2011 | $23.58 | $23.85 | $23.58 | $23.81 | 2,247,711 |
November 28 2011 | $23.58 | $23.75 | $23.41 | $23.54 | 2,717,575 |
November 25 2011 | $23.04 | $23.24 | $23.02 | $23.09 | 897,088 |
Daily pricing data for FirstEnergy dates back to 11/5/1984, and may be incomplete.
