FirstEnergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2025	43.58	43.58	43.37	43.51	43.51	-0.07%	24,202
Aug 20, 2025	43.63	44.02	43.52	43.54	43.54	1.85%	671
Aug 19, 2025	42.85	42.98	42.75	42.75	42.75	-0.34%	24
Aug 18, 2025	43.65	43.65	42.90	42.90	42.90	-1.21%	1,484
Aug 15, 2025	43.62	43.77	43.42	43.42	43.42	-0.96%	193
Aug 14, 2025	43.93	43.93	43.68	43.84	43.84	0.62%	207
Aug 13, 2025	43.66	43.68	43.48	43.57	43.57	0.74%	1,436
Aug 12, 2025	43.32	43.42	43.17	43.25	43.25	-0.17%	740
Aug 11, 2025	43.26	43.46	43.21	43.33	43.33	-0.03%	107
Aug 8, 2025	43.47	43.59	43.24	43.34	43.34	-0.43%	640
Aug 7, 2025	42.95	43.53	42.90	43.53	43.53	-0.14%	794
Aug 6, 2025	43.52	43.67	43.38	43.59	43.14	0.33%	431
Aug 5, 2025	44.04	44.16	43.42	43.44	43.00	-0.26%	4,546
Aug 4, 2025	43.26	43.59	42.98	43.56	43.11	1.13%	25,061
Aug 1, 2025	42.93	43.09	42.87	43.07	42.63	1.70%	308
Jul 31, 2025	41.88	42.46	41.85	42.35	41.92	0.81%	807
Jul 30, 2025	41.89	42.09	41.75	42.01	41.58	0.72%	39
Jul 29, 2025	41.41	41.85	41.38	41.71	41.29	0.08%	24,337
Jul 28, 2025	42.09	42.09	41.47	41.68	41.25	-0.40%	103
Jul 25, 2025	41.49	41.84	41.20	41.84	41.41	0.60%	169
Jul 24, 2025	40.80	41.62	40.80	41.59	41.17	0.88%	1,546
Jul 23, 2025	41.27	41.68	41.23	41.23	40.81	-0.52%	1,834
Jul 22, 2025	41.35	41.71	41.18	41.45	41.02	0.84%	432
Jul 21, 2025	40.77	41.13	40.75	41.10	40.68	0.61%	117
Jul 18, 2025	40.53	40.85	40.53	40.85	40.43	0.80%	18
Jul 17, 2025	40.19	40.58	40.19	40.53	40.11	0.93%	124
Jul 16, 2025	40.81	40.88	40.15	40.15	39.74	-1.37%	167
Jul 15, 2025	40.54	40.71	40.22	40.71	40.29	0.94%	128
Jul 14, 2025	40.35	40.58	40.29	40.33	39.92	0.37%	26
Jul 11, 2025	40.12	40.35	40.12	40.18	39.77	-0.92%	178
Jul 10, 2025	39.98	40.56	39.97	40.56	40.14	1.65%	592
Jul 9, 2025	39.82	39.90	39.74	39.90	39.49	0.25%	760
Jul 8, 2025	39.73	39.79	39.49	39.79	39.39	0.14%	839
Jul 7, 2025	39.81	39.94	39.74	39.74	39.34	-0.10%	156
Jul 3, 2025	39.69	39.90	39.48	39.78	39.37	0.11%	13
Jul 2, 2025	40.34	40.38	39.74	39.74	39.33	-1.21%	20,508
Jul 1, 2025	40.30	40.60	40.04	40.22	39.81	0.44%	99
Jun 30, 2025	39.75	40.05	39.70	40.05	39.64	0.41%	31
Jun 27, 2025	39.93	40.22	39.88	39.88	39.47	0.10%	557
Jun 26, 2025	40.07	40.16	39.74	39.84	39.43	-0.80%	153
Jun 25, 2025	40.34	40.42	40.16	40.16	39.75	-1.17%	19
Jun 24, 2025	40.45	40.64	40.20	40.64	40.22	1.36%	1,134
Jun 23, 2025	40.13	40.32	39.96	40.09	39.68	0.23%	33
Jun 20, 2025	39.76	40.00	39.73	40.00	39.59	0.91%	16
Jun 18, 2025	39.59	39.75	39.59	39.64	39.24	-0.25%	959
Jun 17, 2025	39.75	39.75	39.45	39.74	39.34	-0.11%	414
Jun 16, 2025	40.20	40.33	39.79	39.79	39.38	-1.60%	902
Jun 13, 2025	40.70	40.85	40.43	40.43	40.02	-0.53%	1,466
Jun 12, 2025	40.48	40.65	40.34	40.65	40.23	1.23%	914
Jun 11, 2025	40.11	40.24	39.99	40.15	39.74	0.29%	977