The closing price for FirstEnergy (FE) in 2013 was $20.13, on December 31, 2013. It was down 17.5% for the year. The latest price is $43.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $20.02 | $20.15 | $20.02 | $20.13 | 3,355,649 |
December 30 2013 | $19.96 | $20.13 | $19.91 | $20.00 | 3,159,556 |
December 27 2013 | $19.83 | $20.13 | $19.72 | $20.01 | 4,879,400 |
December 26 2013 | $19.68 | $19.80 | $19.54 | $19.57 | 2,252,546 |
December 24 2013 | $19.66 | $19.78 | $19.58 | $19.66 | 1,426,299 |
December 23 2013 | $19.93 | $19.96 | $19.70 | $19.72 | 4,852,664 |
December 20 2013 | $19.38 | $19.95 | $19.35 | $19.90 | 14,001,730 |
December 19 2013 | $19.39 | $19.51 | $19.10 | $19.29 | 6,871,283 |
December 18 2013 | $19.49 | $19.62 | $19.24 | $19.52 | 4,774,034 |
December 17 2013 | $19.43 | $19.54 | $19.38 | $19.49 | 3,606,582 |
December 16 2013 | $19.43 | $19.55 | $19.29 | $19.42 | 3,797,574 |
December 13 2013 | $19.57 | $19.57 | $19.28 | $19.35 | 3,097,518 |
December 12 2013 | $19.62 | $19.81 | $19.60 | $19.65 | 4,192,291 |
December 11 2013 | $19.71 | $19.90 | $19.55 | $19.61 | 3,807,316 |
December 10 2013 | $19.78 | $19.79 | $19.60 | $19.65 | 3,269,940 |
December 09 2013 | $19.77 | $19.92 | $19.72 | $19.82 | 3,633,541 |
December 06 2013 | $19.68 | $19.80 | $19.54 | $19.80 | 4,838,143 |
December 05 2013 | $19.82 | $19.83 | $19.57 | $19.58 | 4,006,280 |
December 04 2013 | $19.79 | $19.85 | $19.60 | $19.85 | 3,900,437 |
December 03 2013 | $19.84 | $19.96 | $19.80 | $19.85 | 4,882,780 |
December 02 2013 | $20.08 | $20.10 | $19.86 | $19.88 | 6,882,363 |
November 29 2013 | $19.83 | $19.99 | $19.79 | $19.91 | 2,698,282 |
November 27 2013 | $20.08 | $20.13 | $19.77 | $19.83 | 4,640,930 |
November 26 2013 | $20.32 | $20.32 | $19.99 | $20.11 | 4,774,725 |
November 25 2013 | $20.41 | $20.53 | $20.32 | $20.32 | 6,476,823 |
Daily pricing data for FirstEnergy dates back to 11/5/1984, and may be incomplete.
