FirstEnergy Corp. (BVMF:F1EC34)
Brazil · Delayed Price · Currency is BRL 247.09
+1.84 (0.75%)
At close: Nov 4, 2025
FirstEnergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 247.09 | 247.09 | 247.09 | 247.09 | 245.49 | 0.75% | 1 |
| Oct 29, 2025 | 245.25 | 245.25 | 245.25 | 245.25 | 243.67 | -2.49% | 1 |
| Oct 21, 2025 | 251.50 | 251.50 | 251.50 | 251.50 | 249.87 | -3.75% | 1 |
| Oct 16, 2025 | 261.30 | 261.30 | 261.30 | 261.30 | 259.61 | 0.10% | 1 |
| Oct 14, 2025 | 260.78 | 261.04 | 260.78 | 261.04 | 259.35 | 5.05% | 6 |
| Oct 7, 2025 | 249.25 | 249.25 | 248.50 | 248.50 | 246.89 | 1.33% | 11 |
| Oct 6, 2025 | 246.00 | 246.00 | 245.25 | 245.25 | 243.67 | -0.11% | 2 |
| Oct 3, 2025 | 252.00 | 252.00 | 245.52 | 245.52 | 243.93 | 2.61% | 3 |
| Sep 29, 2025 | 239.28 | 239.52 | 239.28 | 239.28 | 237.73 | 1.56% | 12 |
| Sep 3, 2025 | 235.60 | 235.60 | 235.60 | 235.60 | 234.08 | 0.07% | 30 |
| Aug 28, 2025 | 235.44 | 235.44 | 235.44 | 235.44 | 233.92 | -1.01% | 6 |
| Aug 26, 2025 | 237.84 | 237.84 | 237.84 | 237.84 | 236.30 | -0.28% | 3 |
| Aug 21, 2025 | 239.28 | 239.28 | 238.50 | 238.50 | 236.96 | 3.18% | 32 |
| Jul 24, 2025 | 231.15 | 231.15 | 231.15 | 231.15 | 228.02 | 3.55% | 6 |
| Jul 16, 2025 | 223.22 | 223.22 | 223.22 | 223.22 | 220.20 | -1.67% | 6 |