FirstEnergy Corp. (FRA:FE7)
Germany flag Germany · Delayed Price · Currency is EUR
40.00
+0.60 (1.52%)
At close: Oct 20, 2025

FirstEnergy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202540.4040.4040.4040.4040.400.50%400
Oct 22, 202540.2040.2040.2040.2040.20-400
Oct 21, 202540.2040.2040.2040.2040.200.50%400
Oct 20, 202540.0040.0040.0040.0040.001.52%400
Oct 17, 202539.4039.4039.4039.4039.40-2.96%400
Oct 16, 202540.6040.6040.6040.6040.601.00%400
Oct 15, 202540.2040.2040.2040.2040.200.50%400
Oct 14, 202540.0040.0040.0040.0040.00-0.99%400
Oct 13, 202540.4040.4040.4040.4040.401.00%400
Oct 10, 202540.0040.0040.0040.0040.000.50%400
Oct 9, 202539.8039.8039.8039.8039.800.51%400
Oct 8, 202539.6039.6039.6039.6039.601.02%400
Oct 7, 202539.2039.2039.2039.2039.200.51%400
Oct 6, 202539.0039.0039.0039.0039.001.56%400
Oct 3, 202538.4038.4038.4038.4038.40-1.03%400
Oct 2, 202538.8038.8038.8038.8038.801.04%400
Oct 1, 202538.4038.4038.4038.4038.40-400
Sep 30, 202538.4038.4038.4038.4038.40--
Sep 29, 202538.4038.4038.4038.4038.402.13%1
Sep 26, 202537.6037.6037.6037.6037.601.08%-
Sep 25, 202537.2037.2037.2037.2037.201.09%-
Sep 24, 202536.8036.8036.8036.8036.801.10%-
Sep 23, 202536.4036.4036.4036.4036.40-400
Sep 22, 202536.4036.4036.4036.4036.40-0.55%400
Sep 19, 202536.6036.6036.6036.6036.60-400
Sep 18, 202536.6036.6036.6036.6036.601.67%400
Sep 17, 202536.0036.0036.0036.0036.00-1.64%400
Sep 16, 202536.6036.6036.6036.6036.60-1.08%400
Sep 15, 202537.0037.0037.0037.0037.000.54%400
Sep 12, 202536.8036.8036.8036.8036.800.55%400
Sep 11, 202536.6036.6036.6036.6036.60-0.54%400
Sep 10, 202536.8036.8036.8036.8036.801.10%400
Sep 9, 202536.4036.4036.4036.4036.40-1.09%400
Sep 8, 202536.8036.8036.8036.8036.80-0.54%400
Sep 5, 202537.0037.0037.0037.0037.000.54%400
Sep 4, 202536.8036.8036.8036.8036.80-0.54%400
Sep 3, 202537.0037.0037.0037.0037.00-400
Sep 2, 202537.0037.0037.0037.0037.000.54%400
Sep 1, 202536.8036.8036.8036.8036.80-0.54%400
Aug 29, 202537.0037.0037.0037.0037.00-0.54%400
Aug 28, 202537.2037.2037.2037.2037.20-400
Aug 27, 202537.2037.2037.2037.2037.20-400
Aug 26, 202537.2037.2037.2037.2037.200.54%400
Aug 25, 202537.0037.0037.0037.0037.00-0.54%400
Aug 22, 202537.2037.2037.2037.2037.200.54%400
Aug 21, 202537.0037.0037.0037.0037.000.54%400
Aug 20, 202536.8036.8036.8036.8036.801.10%400
Aug 19, 202536.4036.4036.4036.4036.40-1.09%400
Aug 18, 202536.8036.8036.8036.8036.80-1.08%400
Aug 15, 202537.2037.2037.2037.2037.20-400