The average closing price for FirstEnergy (FE) in 2020 was $29.77. It was down 34.1% for the year. The latest price is $43.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $24.61 | $25.17 | $24.53 | $25.14 | 2,740,023 |
December 30 2020 | $24.44 | $24.76 | $24.41 | $24.73 | 2,667,284 |
December 29 2020 | $24.38 | $24.71 | $24.25 | $24.40 | 4,872,355 |
December 28 2020 | $24.45 | $24.95 | $24.21 | $24.33 | 4,125,636 |
December 24 2020 | $24.14 | $24.43 | $23.98 | $24.38 | 1,935,926 |
December 23 2020 | $24.79 | $24.87 | $24.06 | $24.06 | 4,820,443 |
December 22 2020 | $24.56 | $24.71 | $24.39 | $24.60 | 4,139,643 |
December 21 2020 | $24.66 | $24.70 | $24.26 | $24.63 | 6,369,852 |
December 18 2020 | $25.00 | $25.33 | $24.74 | $24.92 | 9,010,531 |
December 17 2020 | $25.57 | $25.73 | $25.04 | $25.05 | 3,767,459 |
December 16 2020 | $25.83 | $26.04 | $25.33 | $25.39 | 5,221,734 |
December 15 2020 | $24.99 | $25.80 | $24.86 | $25.79 | 4,552,058 |
December 14 2020 | $25.21 | $25.53 | $24.89 | $24.93 | 3,878,423 |
December 11 2020 | $24.72 | $25.26 | $24.71 | $24.95 | 4,884,502 |
December 10 2020 | $25.21 | $25.32 | $24.69 | $24.82 | 4,980,931 |
December 09 2020 | $25.01 | $25.53 | $24.95 | $25.17 | 9,564,835 |
December 08 2020 | $24.02 | $25.00 | $23.99 | $24.85 | 7,772,156 |
December 07 2020 | $23.75 | $24.28 | $23.65 | $24.20 | 8,768,635 |
December 04 2020 | $22.91 | $23.88 | $22.87 | $23.78 | 7,880,263 |
December 03 2020 | $22.44 | $22.94 | $22.22 | $22.91 | 5,808,869 |
December 02 2020 | $22.26 | $22.45 | $22.05 | $22.44 | 4,078,904 |
December 01 2020 | $21.73 | $22.35 | $21.58 | $22.32 | 9,233,480 |
November 30 2020 | $21.85 | $22.10 | $21.59 | $21.81 | 8,524,816 |
November 27 2020 | $21.83 | $22.06 | $21.75 | $21.95 | 2,387,956 |
November 25 2020 | $21.88 | $22.00 | $21.49 | $21.81 | 7,621,284 |
Daily pricing data for FirstEnergy dates back to 11/5/1984, and may be incomplete.
