The average closing price for FirstEnergy (FE) in 2015 was $21.97. It was down 15.4% for the year. The latest price is $44.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $21.22 | $21.29 | $20.70 | $20.88 | 4,037,017 |
December 30 2015 | $21.45 | $21.51 | $21.24 | $21.25 | 2,703,803 |
December 29 2015 | $21.53 | $21.59 | $21.38 | $21.46 | 2,682,350 |
December 28 2015 | $21.39 | $21.54 | $21.21 | $21.48 | 2,030,341 |
December 24 2015 | $21.33 | $21.55 | $21.29 | $21.46 | 1,601,777 |
December 23 2015 | $20.94 | $21.41 | $20.94 | $21.37 | 2,763,380 |
December 22 2015 | $20.51 | $20.90 | $20.40 | $20.88 | 3,721,480 |
December 21 2015 | $20.55 | $20.58 | $20.35 | $20.45 | 4,189,836 |
December 18 2015 | $20.64 | $20.67 | $20.34 | $20.41 | 5,473,385 |
December 17 2015 | $20.82 | $20.92 | $20.62 | $20.75 | 5,139,662 |
December 16 2015 | $20.62 | $20.91 | $20.62 | $20.82 | 5,138,954 |
December 15 2015 | $20.52 | $20.62 | $20.36 | $20.49 | 5,134,304 |
December 14 2015 | $20.78 | $20.84 | $20.26 | $20.39 | 4,878,296 |
December 11 2015 | $20.61 | $20.86 | $20.47 | $20.70 | 3,152,095 |
December 10 2015 | $21.11 | $21.11 | $20.74 | $20.76 | 3,463,883 |
December 09 2015 | $20.83 | $21.36 | $20.80 | $21.09 | 4,889,112 |
December 08 2015 | $21.28 | $21.39 | $20.86 | $20.99 | 4,816,095 |
December 07 2015 | $21.55 | $21.64 | $21.32 | $21.38 | 5,451,012 |
December 04 2015 | $21.22 | $21.71 | $21.12 | $21.60 | 5,983,715 |
December 03 2015 | $21.12 | $21.28 | $20.93 | $21.09 | 6,835,320 |
December 02 2015 | $21.24 | $21.42 | $20.84 | $21.05 | 7,020,121 |
December 01 2015 | $20.79 | $21.36 | $20.74 | $21.24 | 9,374,796 |
November 30 2015 | $20.47 | $20.70 | $20.35 | $20.66 | 5,856,354 |
November 27 2015 | $20.37 | $20.59 | $20.34 | $20.50 | 1,532,799 |
November 25 2015 | $20.49 | $20.51 | $20.13 | $20.36 | 2,950,451 |
Daily pricing data for FirstEnergy dates back to 11/5/1984, and may be incomplete.
