The highest closing price for FirstEnergy (FE) last month was $41.59, on December 2. It was down 6.6% for the month. The latest price is $39.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $39.64 | $39.87 | $39.51 | $39.78 | 2,501,383 |
December 30 2024 | $39.54 | $39.73 | $39.29 | $39.64 | 2,113,787 |
December 27 2024 | $39.53 | $39.90 | $39.45 | $39.67 | 1,863,993 |
December 26 2024 | $39.74 | $39.94 | $39.70 | $39.80 | 1,449,965 |
December 24 2024 | $39.70 | $39.96 | $39.62 | $39.89 | 819,612 |
December 23 2024 | $39.75 | $39.84 | $39.49 | $39.73 | 3,578,078 |
December 20 2024 | $38.97 | $39.87 | $38.81 | $39.79 | 7,995,110 |
December 19 2024 | $39.20 | $39.77 | $39.04 | $39.16 | 3,540,221 |
December 18 2024 | $39.72 | $39.90 | $39.12 | $39.14 | 3,583,685 |
December 17 2024 | $39.70 | $40.17 | $39.63 | $39.84 | 2,712,288 |
December 16 2024 | $40.31 | $40.38 | $39.90 | $39.90 | 2,636,980 |
December 13 2024 | $40.32 | $40.50 | $40.16 | $40.27 | 1,622,377 |
December 12 2024 | $40.59 | $40.83 | $40.25 | $40.32 | 2,710,852 |
December 11 2024 | $40.55 | $40.57 | $40.07 | $40.12 | 2,682,138 |
December 10 2024 | $40.80 | $40.83 | $40.19 | $40.49 | 2,680,233 |
December 09 2024 | $40.90 | $41.08 | $40.76 | $40.81 | 2,061,373 |
December 06 2024 | $41.27 | $41.35 | $40.93 | $40.97 | 1,898,440 |
December 05 2024 | $41.28 | $41.60 | $41.26 | $41.34 | 2,010,050 |
December 04 2024 | $41.49 | $41.61 | $41.19 | $41.28 | 1,801,322 |
December 03 2024 | $41.86 | $41.92 | $41.39 | $41.40 | 2,306,239 |
December 02 2024 | $42.58 | $42.62 | $41.55 | $41.59 | 2,713,725 |
Daily pricing data for FirstEnergy dates back to 11/5/1984, and may be incomplete.
