The average closing price for FirstEnergy (FE) in 2020 was $29.48. It was down 34.1% for the year. The latest price is $44.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $24.38 | $24.92 | $24.29 | $24.90 | 2,740,023 |
December 30 2020 | $24.21 | $24.52 | $24.17 | $24.49 | 2,667,284 |
December 29 2020 | $24.15 | $24.47 | $24.01 | $24.16 | 4,872,355 |
December 28 2020 | $24.21 | $24.71 | $23.97 | $24.09 | 4,125,636 |
December 24 2020 | $23.90 | $24.20 | $23.75 | $24.14 | 1,935,926 |
December 23 2020 | $24.55 | $24.63 | $23.82 | $23.82 | 4,820,443 |
December 22 2020 | $24.32 | $24.47 | $24.16 | $24.36 | 4,139,643 |
December 21 2020 | $24.42 | $24.46 | $24.03 | $24.39 | 6,369,852 |
December 18 2020 | $24.76 | $25.08 | $24.50 | $24.68 | 9,010,531 |
December 17 2020 | $25.32 | $25.48 | $24.80 | $24.81 | 3,767,459 |
December 16 2020 | $25.58 | $25.78 | $25.08 | $25.14 | 5,221,734 |
December 15 2020 | $24.75 | $25.55 | $24.62 | $25.54 | 4,552,058 |
December 14 2020 | $24.97 | $25.28 | $24.65 | $24.69 | 3,878,423 |
December 11 2020 | $24.48 | $25.01 | $24.47 | $24.71 | 4,884,502 |
December 10 2020 | $24.97 | $25.08 | $24.45 | $24.58 | 4,980,931 |
December 09 2020 | $24.77 | $25.28 | $24.71 | $24.92 | 9,564,835 |
December 08 2020 | $23.79 | $24.76 | $23.76 | $24.61 | 7,772,156 |
December 07 2020 | $23.52 | $24.05 | $23.42 | $23.97 | 8,768,635 |
December 04 2020 | $22.69 | $23.65 | $22.65 | $23.55 | 7,880,263 |
December 03 2020 | $22.22 | $22.72 | $22.00 | $22.69 | 5,808,869 |
December 02 2020 | $22.04 | $22.24 | $21.84 | $22.22 | 4,078,904 |
December 01 2020 | $21.52 | $22.13 | $21.37 | $22.10 | 9,233,480 |
November 30 2020 | $21.64 | $21.88 | $21.38 | $21.60 | 8,524,816 |
November 27 2020 | $21.62 | $21.85 | $21.54 | $21.73 | 2,387,956 |
November 25 2020 | $21.67 | $21.79 | $21.28 | $21.60 | 7,621,284 |
Daily pricing data for FirstEnergy dates back to 11/5/1984, and may be incomplete.
