The average closing price for FirstEnergy (FE) in 2020 was $30.39. It was down 34.1% for the year. The latest price is $43.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $25.13 | $25.69 | $25.04 | $25.67 | 2,740,023 |
December 30 2020 | $24.95 | $25.28 | $24.92 | $25.25 | 2,667,284 |
December 29 2020 | $24.89 | $25.23 | $24.75 | $24.91 | 4,872,355 |
December 28 2020 | $24.96 | $25.47 | $24.71 | $24.84 | 4,125,636 |
December 24 2020 | $24.64 | $24.94 | $24.48 | $24.89 | 1,935,926 |
December 23 2020 | $25.30 | $25.39 | $24.56 | $24.56 | 4,820,443 |
December 22 2020 | $25.07 | $25.23 | $24.90 | $25.11 | 4,139,643 |
December 21 2020 | $25.17 | $25.22 | $24.77 | $25.15 | 6,369,852 |
December 18 2020 | $25.52 | $25.86 | $25.25 | $25.44 | 9,010,531 |
December 17 2020 | $26.10 | $26.27 | $25.56 | $25.57 | 3,767,459 |
December 16 2020 | $26.37 | $26.58 | $25.86 | $25.92 | 5,221,734 |
December 15 2020 | $25.51 | $26.34 | $25.38 | $26.33 | 4,552,058 |
December 14 2020 | $25.74 | $26.06 | $25.41 | $25.45 | 3,878,423 |
December 11 2020 | $25.24 | $25.78 | $25.23 | $25.47 | 4,884,502 |
December 10 2020 | $25.74 | $25.85 | $25.21 | $25.34 | 4,980,931 |
December 09 2020 | $25.53 | $26.06 | $25.47 | $25.69 | 9,564,835 |
December 08 2020 | $24.52 | $25.52 | $24.49 | $25.37 | 7,772,156 |
December 07 2020 | $24.25 | $24.79 | $24.15 | $24.71 | 8,768,635 |
December 04 2020 | $23.39 | $24.38 | $23.35 | $24.27 | 7,880,263 |
December 03 2020 | $22.91 | $23.42 | $22.68 | $23.39 | 5,808,869 |
December 02 2020 | $22.72 | $22.92 | $22.51 | $22.91 | 4,078,904 |
December 01 2020 | $22.19 | $22.81 | $22.03 | $22.78 | 9,233,480 |
November 30 2020 | $22.30 | $22.56 | $22.04 | $22.27 | 8,524,816 |
November 27 2020 | $22.29 | $22.52 | $22.21 | $22.40 | 2,387,956 |
November 25 2020 | $22.34 | $22.46 | $21.94 | $22.27 | 7,621,284 |
Daily pricing data for FirstEnergy dates back to 11/5/1984, and may be incomplete.
