FirstEnergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	43.73	43.94	43.46	43.79	43.79	0.71%	2,959,152
Aug 21, 2025	43.56	43.66	43.34	43.48	43.48	-0.23%	2,289,700
Aug 20, 2025	43.50	44.06	43.47	43.58	43.58	0.37%	3,559,530
Aug 19, 2025	42.85	43.43	42.73	43.42	43.42	1.38%	3,702,990
Aug 18, 2025	43.51	43.55	42.81	42.83	42.83	-1.47%	4,097,767
Aug 15, 2025	43.64	43.76	43.30	43.47	43.47	-0.44%	3,283,086
Aug 14, 2025	43.93	43.93	43.53	43.66	43.66	-0.66%	3,755,407
Aug 13, 2025	43.70	43.97	43.39	43.95	43.95	0.78%	2,895,393
Aug 12, 2025	43.38	43.63	43.17	43.61	43.61	0.65%	3,566,587
Aug 11, 2025	43.41	43.48	43.13	43.33	43.33	0.16%	2,593,172
Aug 8, 2025	43.60	43.62	43.14	43.26	43.26	-0.41%	2,753,380
Aug 7, 2025	42.92	43.64	42.90	43.44	43.44	-	3,257,509
Aug 6, 2025	43.54	43.74	43.38	43.44	43.00	-0.18%	5,131,767
Aug 5, 2025	43.80	44.16	43.38	43.52	43.08	-0.73%	4,382,527
Aug 4, 2025	43.26	43.85	43.02	43.84	43.40	1.50%	4,202,409
Aug 1, 2025	43.00	43.27	42.71	43.19	42.75	1.12%	5,117,837
Jul 31, 2025	41.92	42.76	41.87	42.71	42.28	2.20%	6,441,009
Jul 30, 2025	42.00	42.25	41.64	41.79	41.37	-0.02%	4,612,578
Jul 29, 2025	41.53	41.86	41.30	41.80	41.38	0.94%	5,618,445
Jul 28, 2025	41.87	41.94	41.37	41.41	40.99	-1.26%	4,313,477
Jul 25, 2025	41.36	42.10	41.36	41.94	41.52	1.30%	5,689,802
Jul 24, 2025	41.28	41.67	41.17	41.40	40.98	0.51%	3,201,168
Jul 23, 2025	41.55	41.68	41.03	41.19	40.77	-0.94%	2,785,607
Jul 22, 2025	41.28	41.80	41.21	41.58	41.16	1.22%	3,485,158
Jul 21, 2025	40.77	41.26	40.70	41.08	40.66	0.74%	2,687,261
Jul 18, 2025	40.59	40.97	40.50	40.78	40.37	0.57%	2,733,702
Jul 17, 2025	40.18	40.79	40.17	40.55	40.14	0.62%	3,283,719
Jul 16, 2025	40.43	40.51	40.01	40.30	39.89	-0.32%	4,042,313
Jul 15, 2025	40.46	40.84	40.28	40.43	40.02	-0.07%	7,023,381
Jul 14, 2025	40.36	40.65	40.13	40.46	40.05	0.17%	2,988,532
Jul 11, 2025	40.20	40.55	40.07	40.39	39.98	-0.35%	2,197,683
Jul 10, 2025	39.98	40.59	39.98	40.53	40.12	0.95%	3,030,028
Jul 9, 2025	39.89	40.23	39.72	40.15	39.74	0.65%	3,010,114
Jul 8, 2025	39.71	39.99	39.34	39.89	39.49	0.13%	4,738,301
Jul 7, 2025	39.83	39.96	39.59	39.84	39.44	-0.10%	3,535,277
Jul 3, 2025	39.73	39.95	39.43	39.88	39.48	0.30%	2,417,082
Jul 2, 2025	40.12	40.25	39.67	39.76	39.36	-1.54%	5,212,179
Jul 1, 2025	40.30	40.61	39.92	40.38	39.97	0.30%	5,381,415
Jun 30, 2025	39.76	40.29	39.69	40.26	39.85	0.90%	6,173,687
Jun 27, 2025	39.98	40.27	39.74	39.90	39.50	-0.08%	6,653,777
Jun 26, 2025	40.07	40.19	39.70	39.93	39.53	0.03%	4,549,666
Jun 25, 2025	40.35	40.44	39.91	39.92	39.52	-1.46%	3,770,867
Jun 24, 2025	40.28	40.72	40.21	40.51	40.10	0.47%	4,365,991
Jun 23, 2025	40.00	40.41	39.94	40.32	39.91	1.03%	4,255,524
Jun 20, 2025	39.76	40.18	39.74	39.91	39.51	0.43%	5,596,299
Jun 18, 2025	39.80	39.83	39.60	39.74	39.34	0.05%	3,306,394
Jun 17, 2025	39.76	39.98	39.28	39.72	39.32	-0.18%	6,457,704
Jun 16, 2025	40.42	40.55	39.59	39.79	39.39	-1.36%	5,819,060
Jun 13, 2025	40.76	40.90	40.23	40.34	39.93	-0.81%	3,850,514
Jun 12, 2025	40.36	40.83	40.27	40.67	40.26	1.14%	6,275,186