The average closing price for FirstEnergy (FE) in 2020 was $30.08. It was down 34.1% for the year. The latest price is $40.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $24.87 | $25.43 | $24.79 | $25.40 | 2,740,023 |
December 30 2020 | $24.70 | $25.01 | $24.66 | $24.99 | 2,667,284 |
December 29 2020 | $24.64 | $24.97 | $24.50 | $24.65 | 4,872,355 |
December 28 2020 | $24.70 | $25.21 | $24.46 | $24.58 | 4,125,636 |
December 24 2020 | $24.39 | $24.69 | $24.23 | $24.63 | 1,935,926 |
December 23 2020 | $25.04 | $25.13 | $24.31 | $24.31 | 4,820,443 |
December 22 2020 | $24.81 | $24.96 | $24.65 | $24.85 | 4,139,643 |
December 21 2020 | $24.91 | $24.96 | $24.51 | $24.89 | 6,369,852 |
December 18 2020 | $25.26 | $25.59 | $24.99 | $25.18 | 9,010,531 |
December 17 2020 | $25.83 | $26.00 | $25.30 | $25.31 | 3,767,459 |
December 16 2020 | $26.10 | $26.31 | $25.59 | $25.65 | 5,221,734 |
December 15 2020 | $25.25 | $26.06 | $25.12 | $26.06 | 4,552,058 |
December 14 2020 | $25.48 | $25.79 | $25.15 | $25.18 | 3,878,423 |
December 11 2020 | $24.98 | $25.52 | $24.97 | $25.21 | 4,884,502 |
December 10 2020 | $25.48 | $25.58 | $24.95 | $25.08 | 4,980,931 |
December 09 2020 | $25.27 | $25.79 | $25.21 | $25.43 | 9,564,835 |
December 08 2020 | $24.27 | $25.26 | $24.24 | $25.11 | 7,772,156 |
December 07 2020 | $24.00 | $24.53 | $23.90 | $24.45 | 8,768,635 |
December 04 2020 | $23.15 | $24.13 | $23.11 | $24.02 | 7,880,263 |
December 03 2020 | $22.67 | $23.18 | $22.45 | $23.15 | 5,808,869 |
December 02 2020 | $22.49 | $22.69 | $22.28 | $22.67 | 4,078,904 |
December 01 2020 | $21.96 | $22.58 | $21.80 | $22.55 | 9,233,480 |
November 30 2020 | $22.07 | $22.33 | $21.82 | $22.04 | 8,524,816 |
November 27 2020 | $22.06 | $22.29 | $21.98 | $22.17 | 2,387,956 |
November 25 2020 | $22.11 | $22.23 | $21.71 | $22.04 | 7,621,284 |
Daily pricing data for FirstEnergy dates back to 11/5/1984, and may be incomplete.
