FirstEnergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	48.00	48.03	47.38	48.01	48.01	0.42%	754
Feb 10, 2026	47.08	47.82	46.75	47.81	47.81	2.77%	179
Feb 9, 2026	47.00	47.00	46.12	46.52	46.52	0.37%	809
Feb 6, 2026	46.96	47.22	46.20	46.35	46.35	-0.94%	196
Feb 5, 2026	46.86	46.95	46.37	46.79	46.34	0.28%	108
Feb 4, 2026	46.62	47.33	46.23	46.66	46.21	-1.71%	140
Feb 3, 2026	47.30	47.72	46.75	47.47	47.02	0.57%	171
Feb 2, 2026	48.08	48.08	47.07	47.20	46.75	0.38%	46
Jan 30, 2026	47.70	47.70	46.82	47.02	46.57	-0.04%	182
Jan 29, 2026	47.41	47.95	47.04	47.04	46.59	-0.82%	256
Jan 28, 2026	47.50	47.68	47.28	47.43	46.98	0.17%	173
Jan 27, 2026	47.05	47.42	46.76	47.35	46.90	1.69%	4,391
Jan 26, 2026	47.00	47.13	46.51	46.57	46.12	0.40%	109
Jan 23, 2026	46.57	47.21	46.09	46.38	45.94	-1.44%	948
Jan 22, 2026	47.88	47.88	46.50	47.06	46.61	-0.18%	113
Jan 21, 2026	47.26	47.84	46.81	47.14	46.69	-	332
Jan 20, 2026	46.90	47.34	46.24	47.14	46.69	0.23%	292
Jan 16, 2026	46.57	47.07	45.85	47.03	46.58	0.59%	566
Jan 15, 2026	46.14	46.76	45.96	46.76	46.31	1.44%	705
Jan 14, 2026	45.63	46.09	45.61	46.09	45.65	2.79%	388
Jan 13, 2026	44.41	44.84	44.41	44.84	44.41	-0.18%	5
Jan 12, 2026	44.27	44.93	44.27	44.92	44.49	0.58%	29
Jan 9, 2026	44.55	45.41	44.55	44.66	44.23	-0.45%	786
Jan 8, 2026	44.25	44.87	44.25	44.86	44.43	1.21%	24
Jan 7, 2026	45.24	45.24	44.32	44.32	43.90	-0.43%	34
Jan 6, 2026	45.17	45.17	44.45	44.52	44.09	0.10%	1,476
Jan 5, 2026	44.73	45.65	44.44	44.47	44.04	-1.79%	207
Jan 2, 2026	45.07	45.28	44.58	45.28	44.85	0.86%	219
Dec 31, 2025	44.96	45.22	44.89	44.89	44.46	-0.20%	69
Dec 30, 2025	44.49	45.01	44.49	44.98	44.55	-0.20%	72
Dec 29, 2025	45.26	45.26	44.49	45.07	44.64	0.45%	165
Dec 24, 2025	44.67	44.90	44.67	44.87	44.44	0.85%	724
Dec 23, 2025	44.83	44.83	44.31	44.49	44.07	0.57%	572
Dec 22, 2025	43.96	44.24	43.96	44.24	43.82	-0.67%	1,204
Dec 19, 2025	44.30	45.02	44.30	44.54	44.12	-0.37%	76
Dec 18, 2025	44.21	44.73	44.21	44.71	44.28	1.24%	198
Dec 17, 2025	43.42	44.16	43.42	44.16	43.74	0.06%	196
Dec 16, 2025	44.99	45.00	44.00	44.14	43.71	-0.37%	359
Dec 15, 2025	44.58	44.95	44.10	44.30	43.88	0.23%	587
Dec 12, 2025	43.86	44.59	43.86	44.20	43.78	-0.40%	67
Dec 11, 2025	44.66	44.74	44.35	44.38	43.95	-0.59%	110
Dec 10, 2025	44.69	45.26	44.64	44.64	44.21	-1.22%	117
Dec 9, 2025	45.37	45.37	45.00	45.19	44.76	0.78%	6,466
Dec 8, 2025	45.22	45.22	44.61	44.84	44.41	-0.82%	70
Dec 5, 2025	45.02	45.52	44.82	45.21	44.78	-0.37%	331
Dec 4, 2025	45.30	45.52	45.08	45.38	44.95	0.25%	1,169
Dec 3, 2025	46.13	46.13	45.24	45.27	44.84	-1.14%	1,871
Dec 2, 2025	46.43	46.43	45.75	45.79	45.35	-1.59%	631
Dec 1, 2025	47.41	47.41	46.53	46.53	46.09	-2.00%	2,388
Nov 28, 2025	47.32	47.61	47.32	47.48	47.02	-0.01%	135