The average closing price for FirstEnergy (FE) in 2020 was $29.20. It was down 34.1% for the year. The latest price is $48.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $24.15 | $24.68 | $24.06 | $24.66 | 2,740,023 |
December 30 2020 | $23.98 | $24.29 | $23.94 | $24.26 | 2,667,284 |
December 29 2020 | $23.92 | $24.24 | $23.78 | $23.94 | 4,872,355 |
December 28 2020 | $23.98 | $24.48 | $23.75 | $23.86 | 4,125,636 |
December 24 2020 | $23.68 | $23.97 | $23.52 | $23.91 | 1,935,926 |
December 23 2020 | $24.31 | $24.39 | $23.60 | $23.60 | 4,820,443 |
December 22 2020 | $24.09 | $24.24 | $23.93 | $24.13 | 4,139,643 |
December 21 2020 | $24.19 | $24.23 | $23.80 | $24.16 | 6,369,852 |
December 18 2020 | $24.52 | $24.85 | $24.27 | $24.44 | 9,010,531 |
December 17 2020 | $25.08 | $25.24 | $24.56 | $24.57 | 3,767,459 |
December 16 2020 | $25.34 | $25.54 | $24.85 | $24.90 | 5,221,734 |
December 15 2020 | $24.52 | $25.31 | $24.39 | $25.30 | 4,552,058 |
December 14 2020 | $24.73 | $25.04 | $24.42 | $24.45 | 3,878,423 |
December 11 2020 | $24.25 | $24.77 | $24.24 | $24.48 | 4,884,502 |
December 10 2020 | $24.73 | $24.84 | $24.22 | $24.35 | 4,980,931 |
December 09 2020 | $24.53 | $25.04 | $24.47 | $24.68 | 9,564,835 |
December 08 2020 | $23.57 | $24.52 | $23.53 | $24.38 | 7,772,156 |
December 07 2020 | $23.30 | $23.82 | $23.20 | $23.74 | 8,768,635 |
December 04 2020 | $22.48 | $23.43 | $22.44 | $23.32 | 7,880,263 |
December 03 2020 | $22.01 | $22.50 | $21.79 | $22.48 | 5,808,869 |
December 02 2020 | $21.83 | $22.03 | $21.63 | $22.01 | 4,078,904 |
December 01 2020 | $21.32 | $21.92 | $21.16 | $21.89 | 9,233,480 |
November 30 2020 | $21.43 | $21.68 | $21.18 | $21.40 | 8,524,816 |
November 27 2020 | $21.41 | $21.64 | $21.34 | $21.53 | 2,387,956 |
November 25 2020 | $21.46 | $21.58 | $21.08 | $21.40 | 7,621,284 |
Daily pricing data for FirstEnergy dates back to 11/5/1984, and may be incomplete.
