The average closing price for FirstEnergy (FE) in 2015 was $22.18. It was down 15.4% for the year. The latest price is $43.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $21.43 | $21.50 | $20.91 | $21.09 | 4,037,017 |
December 30 2015 | $21.67 | $21.72 | $21.45 | $21.46 | 2,703,803 |
December 29 2015 | $21.74 | $21.80 | $21.59 | $21.67 | 2,682,350 |
December 28 2015 | $21.60 | $21.75 | $21.42 | $21.69 | 2,030,341 |
December 24 2015 | $21.54 | $21.76 | $21.50 | $21.67 | 1,601,777 |
December 23 2015 | $21.14 | $21.62 | $21.14 | $21.58 | 2,763,380 |
December 22 2015 | $20.71 | $21.11 | $20.60 | $21.08 | 3,721,480 |
December 21 2015 | $20.75 | $20.78 | $20.55 | $20.65 | 4,189,836 |
December 18 2015 | $20.84 | $20.87 | $20.54 | $20.61 | 5,473,385 |
December 17 2015 | $21.03 | $21.12 | $20.82 | $20.95 | 5,139,662 |
December 16 2015 | $20.82 | $21.11 | $20.82 | $21.03 | 5,138,954 |
December 15 2015 | $20.72 | $20.82 | $20.56 | $20.69 | 5,134,304 |
December 14 2015 | $20.98 | $21.04 | $20.46 | $20.59 | 4,878,296 |
December 11 2015 | $20.81 | $21.06 | $20.67 | $20.91 | 3,152,095 |
December 10 2015 | $21.31 | $21.31 | $20.95 | $20.97 | 3,463,883 |
December 09 2015 | $21.03 | $21.57 | $21.00 | $21.30 | 4,889,112 |
December 08 2015 | $21.49 | $21.60 | $21.07 | $21.20 | 4,816,095 |
December 07 2015 | $21.76 | $21.85 | $21.53 | $21.59 | 5,451,012 |
December 04 2015 | $21.43 | $21.92 | $21.33 | $21.81 | 5,983,715 |
December 03 2015 | $21.33 | $21.49 | $21.13 | $21.30 | 6,835,320 |
December 02 2015 | $21.45 | $21.63 | $21.05 | $21.25 | 7,020,121 |
December 01 2015 | $20.99 | $21.57 | $20.94 | $21.45 | 9,374,796 |
November 30 2015 | $20.67 | $20.91 | $20.55 | $20.86 | 5,856,354 |
November 27 2015 | $20.57 | $20.79 | $20.54 | $20.70 | 1,532,799 |
November 25 2015 | $20.69 | $20.71 | $20.33 | $20.56 | 2,950,451 |
Daily pricing data for FirstEnergy dates back to 11/5/1984, and may be incomplete.
