The average closing price for FirstEnergy (FE) in 2015 was $21.76. It was down 15.4% for the year. The latest price is $47.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $21.02 | $21.09 | $20.51 | $20.68 | 4,037,017 |
December 30 2015 | $21.25 | $21.30 | $21.04 | $21.05 | 2,703,803 |
December 29 2015 | $21.32 | $21.39 | $21.17 | $21.25 | 2,682,350 |
December 28 2015 | $21.19 | $21.34 | $21.01 | $21.28 | 2,030,341 |
December 24 2015 | $21.13 | $21.35 | $21.09 | $21.25 | 1,601,777 |
December 23 2015 | $20.74 | $21.20 | $20.74 | $21.17 | 2,763,380 |
December 22 2015 | $20.32 | $20.70 | $20.20 | $20.68 | 3,721,480 |
December 21 2015 | $20.35 | $20.38 | $20.16 | $20.25 | 4,189,836 |
December 18 2015 | $20.44 | $20.47 | $20.15 | $20.22 | 5,473,385 |
December 17 2015 | $20.63 | $20.72 | $20.42 | $20.55 | 5,139,662 |
December 16 2015 | $20.42 | $20.71 | $20.42 | $20.63 | 5,138,954 |
December 15 2015 | $20.33 | $20.42 | $20.17 | $20.29 | 5,134,304 |
December 14 2015 | $20.58 | $20.64 | $20.07 | $20.20 | 4,878,296 |
December 11 2015 | $20.42 | $20.66 | $20.28 | $20.51 | 3,152,095 |
December 10 2015 | $20.91 | $20.91 | $20.55 | $20.57 | 3,463,883 |
December 09 2015 | $20.63 | $21.15 | $20.60 | $20.89 | 4,889,112 |
December 08 2015 | $21.08 | $21.19 | $20.67 | $20.80 | 4,816,095 |
December 07 2015 | $21.34 | $21.43 | $21.12 | $21.17 | 5,451,012 |
December 04 2015 | $21.02 | $21.51 | $20.92 | $21.40 | 5,983,715 |
December 03 2015 | $20.92 | $21.08 | $20.73 | $20.89 | 6,835,320 |
December 02 2015 | $21.04 | $21.21 | $20.65 | $20.85 | 7,020,121 |
December 01 2015 | $20.59 | $21.16 | $20.54 | $21.04 | 9,374,796 |
November 30 2015 | $20.27 | $20.51 | $20.16 | $20.46 | 5,856,354 |
November 27 2015 | $20.18 | $20.40 | $20.14 | $20.31 | 1,532,799 |
November 25 2015 | $20.29 | $20.31 | $19.94 | $20.16 | 2,950,451 |
Daily pricing data for FirstEnergy dates back to 11/5/1984, and may be incomplete.
