FirstEnergy Corp. (BIT:1FEU)
Italy · Delayed Price · Currency is EUR 40.20
0.00 (0.00%)
Last updated: Mar 2, 2026, 9:00 AM CET
FirstEnergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 1.39% | - |
| Feb 27, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | - |
| Feb 26, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 1.89% | - |
| Feb 25, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.47% | - |
| Feb 24, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -1.40% | - |
| Feb 23, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 1.42% | - |
| Feb 20, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.96% | - |
| Feb 19, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.95% | - |
| Feb 18, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.47% | - |
| Feb 17, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 1.44% | - |
| Feb 16, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Feb 13, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 1.46% | - |
| Feb 12, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 1.98% | - |
| Feb 11, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.00% | - |
| Feb 10, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.04% | - |
| Feb 9, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.01% | - |
| Feb 6, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.02% | - |
| Feb 5, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.01% | - |
| Feb 4, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.98% | - |
| Feb 3, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.00% | - |
| Feb 2, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.01% | - |
| Jan 30, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.00% | - |
| Jan 29, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.50% | - |
| Jan 28, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.51% | - |
| Jan 27, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Jan 26, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Jan 23, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.50% | - |
| Jan 22, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.50% | - |
| Jan 21, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.50% | - |
| Jan 20, 2026 | 38.40 | 39.20 | 38.40 | 40.20 | 40.20 | -0.99% | 923 |
| Jan 19, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Jan 16, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 2.01% | - |
| Jan 15, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.53% | - |
| Jan 14, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 1.03% | - |
| Jan 13, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 1.04% | - |
| Jan 12, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -0.52% | - |
| Jan 9, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.52% | - |
| Jan 8, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | - |
| Jan 7, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | - |
| Jan 6, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.52% | - |
| Jan 5, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Jan 2, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Dec 30, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Dec 29, 2025 | 38.40 | 38.40 | 38.40 | 38.20 | 38.20 | 1.06% | 650 |
| Dec 23, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 0.53% | - |
| Dec 22, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.62% | - |
| Dec 19, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -2.12% | - |
| Dec 18, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.07% | - |
| Dec 17, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -1.06% | - |
| Dec 16, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |