FirstEnergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	40.62	41.44	40.41	41.38	41.38	1.77%	4,478,584
Feb 19, 2025	40.65	40.80	40.42	40.66	40.66	0.07%	2,257,963
Feb 18, 2025	40.01	40.70	39.92	40.63	40.63	1.58%	3,512,027
Feb 14, 2025	40.26	40.62	39.97	40.00	40.00	-0.65%	3,046,677
Feb 13, 2025	40.13	40.34	39.90	40.26	40.26	0.65%	2,794,939
Feb 12, 2025	39.88	40.12	39.87	40.00	40.00	-1.09%	3,499,330
Feb 11, 2025	39.71	40.47	39.37	40.44	40.44	1.46%	3,420,529
Feb 10, 2025	40.21	40.21	39.61	39.86	39.86	-0.75%	2,799,126
Feb 7, 2025	39.68	40.32	39.57	40.16	40.16	0.07%	4,045,279
Feb 6, 2025	40.34	40.45	39.83	40.13	39.71	-0.22%	5,339,044
Feb 5, 2025	40.24	40.51	39.97	40.22	39.80	0.68%	5,807,698
Feb 4, 2025	39.78	40.06	39.42	39.95	39.53	-0.12%	4,404,447
Feb 3, 2025	39.70	40.07	39.35	40.00	39.58	0.50%	4,063,302
Jan 31, 2025	39.71	39.91	39.58	39.80	39.38	0.20%	4,584,360
Jan 30, 2025	40.09	40.10	39.29	39.72	39.30	0.13%	4,522,350
Jan 29, 2025	40.25	40.31	39.64	39.67	39.26	-1.29%	5,014,669
Jan 28, 2025	40.75	41.03	39.83	40.19	39.77	-1.69%	4,678,363
Jan 27, 2025	39.76	40.90	39.53	40.88	40.45	4.26%	5,477,588
Jan 24, 2025	38.89	39.23	38.89	39.21	38.80	0.49%	3,570,542
Jan 23, 2025	39.14	39.29	38.76	39.02	38.61	-1.01%	4,905,518
Jan 22, 2025	40.18	40.18	39.38	39.42	39.01	-2.14%	2,241,741
Jan 21, 2025	40.11	40.45	40.04	40.28	39.86	0.98%	2,375,927
Jan 17, 2025	39.94	40.19	39.70	39.89	39.47	-0.47%	4,082,855
Jan 16, 2025	39.15	40.09	39.15	40.08	39.66	2.19%	2,881,582
Jan 15, 2025	39.72	39.78	39.17	39.22	38.81	0.13%	2,468,375
Jan 14, 2025	39.22	39.33	39.01	39.17	38.76	0.03%	3,221,950
Jan 13, 2025	38.91	39.19	38.50	39.16	38.75	1.14%	2,818,830
Jan 10, 2025	39.54	39.83	38.56	38.72	38.32	-2.64%	4,248,445
Jan 8, 2025	39.27	39.83	39.03	39.77	39.35	1.17%	2,548,258
Jan 7, 2025	39.39	39.66	39.18	39.31	38.90	0.10%	1,968,923
Jan 6, 2025	39.77	39.83	39.16	39.27	38.86	-1.63%	3,010,770
Jan 3, 2025	40.09	40.28	39.88	39.92	39.50	0.03%	1,990,129
Jan 2, 2025	40.05	40.22	39.75	39.91	39.49	0.33%	1,968,167
Dec 31, 2024	39.64	39.87	39.51	39.78	39.36	0.35%	2,501,383
Dec 30, 2024	39.54	39.73	39.29	39.64	39.23	-0.08%	2,113,787
Dec 27, 2024	39.53	39.90	39.45	39.67	39.26	-0.33%	1,863,993
Dec 26, 2024	39.74	39.94	39.70	39.80	39.38	-0.23%	1,449,965
Dec 24, 2024	39.70	39.96	39.62	39.89	39.47	0.40%	819,612
Dec 23, 2024	39.75	39.84	39.49	39.73	39.31	-0.15%	3,578,078
Dec 20, 2024	38.97	39.87	38.81	39.79	39.37	1.61%	7,995,110
Dec 19, 2024	39.20	39.77	39.04	39.16	38.75	0.05%	3,540,221
Dec 18, 2024	39.72	39.90	39.12	39.14	38.73	-1.76%	3,583,685
Dec 17, 2024	39.70	40.17	39.63	39.84	39.42	-0.15%	2,712,288
Dec 16, 2024	40.31	40.38	39.90	39.90	39.48	-0.92%	2,636,980
Dec 13, 2024	40.32	40.50	40.16	40.27	39.85	-0.12%	1,622,377
Dec 12, 2024	40.59	40.83	40.25	40.32	39.90	0.50%	2,710,852
Dec 11, 2024	40.55	40.57	40.07	40.12	39.70	-0.91%	2,682,138
Dec 10, 2024	40.80	40.83	40.19	40.49	40.07	-0.78%	2,680,233
Dec 9, 2024	40.90	41.08	40.76	40.81	40.38	-0.39%	2,061,373
Dec 6, 2024	41.27	41.35	40.93	40.97	40.54	-0.90%	1,898,440
Dec 5, 2024	41.28	41.60	41.26	41.34	40.91	0.15%	2,010,050
Dec 4, 2024	41.49	41.61	41.19	41.28	40.85	-0.29%	1,801,322
Dec 3, 2024	41.86	41.92	41.39	41.40	40.97	-0.46%	2,306,239
Dec 2, 2024	42.58	42.62	41.55	41.59	41.15	-2.26%	2,713,725
Nov 29, 2024	42.63	42.85	42.52	42.55	42.10	-0.16%	1,662,053
Nov 27, 2024	42.48	42.87	42.40	42.62	42.17	0.80%	2,217,297
Nov 26, 2024	42.08	42.29	41.97	42.28	41.84	0.55%	1,801,099
Nov 25, 2024	41.91	42.28	41.73	42.05	41.61	0.62%	2,557,473
Nov 22, 2024	42.23	42.29	41.77	41.79	41.35	-0.97%	2,163,492
Nov 21, 2024	41.89	42.20	41.58	42.20	41.76	1.13%	1,966,089
Nov 20, 2024	41.40	41.75	41.35	41.73	41.29	0.36%	2,392,079
Nov 19, 2024	41.47	41.59	41.21	41.58	41.15	-0.26%	2,439,294
Nov 18, 2024	41.36	41.85	41.32	41.69	41.25	0.43%	2,724,418
Nov 15, 2024	40.69	41.55	40.66	41.51	41.08	1.67%	4,002,076
Nov 14, 2024	41.19	41.29	40.77	40.83	40.40	-0.95%	3,430,631
Nov 13, 2024	41.69	41.78	41.12	41.22	40.79	-0.67%	3,728,992
Nov 12, 2024	41.72	41.86	41.42	41.50	41.07	-0.53%	2,690,154
Nov 11, 2024	41.50	42.12	41.33	41.72	41.28	0.43%	2,218,716
Nov 8, 2024	41.35	41.81	41.32	41.54	41.11	0.75%	2,812,948
Nov 7, 2024	41.28	41.49	40.95	41.23	40.80	-0.84%	3,067,108
Nov 6, 2024	41.88	42.04	41.54	41.58	40.73	-0.76%	3,358,420
Nov 5, 2024	41.44	41.95	41.28	41.90	41.04	0.84%	2,694,294
Nov 4, 2024	41.59	41.86	41.34	41.55	40.70	-0.43%	2,475,007
Nov 1, 2024	41.75	42.07	41.53	41.73	40.87	-0.24%	5,641,874
Oct 31, 2024	42.10	42.37	41.81	41.83	40.97	-0.81%	4,017,187
Oct 30, 2024	43.06	43.06	41.89	42.17	41.30	-1.54%	5,933,777
Oct 29, 2024	43.36	43.46	42.79	42.83	41.95	-1.95%	3,853,768
Oct 28, 2024	43.67	43.85	43.55	43.68	42.78	0.62%	2,277,701
Oct 25, 2024	44.26	44.36	43.36	43.41	42.52	-1.54%	2,327,919
Oct 24, 2024	44.35	44.49	43.99	44.09	43.18	-0.41%	2,475,783
Oct 23, 2024	43.71	44.28	43.67	44.27	43.36	0.98%	2,503,127
Oct 22, 2024	43.56	43.88	43.30	43.84	42.94	0.32%	2,101,730
Oct 21, 2024	43.76	43.98	43.39	43.70	42.80	0.09%	2,096,709
Oct 18, 2024	43.49	43.86	43.30	43.66	42.76	0.39%	2,096,770
Oct 17, 2024	43.95	43.95	43.44	43.49	42.60	-0.93%	2,598,682
Oct 16, 2024	43.60	43.98	43.53	43.90	43.00	0.92%	3,053,484
Oct 15, 2024	43.40	43.87	43.30	43.50	42.61	0.76%	2,315,960
Oct 14, 2024	42.75	43.22	42.75	43.17	42.28	1.08%	1,968,400
Oct 11, 2024	42.40	42.87	42.35	42.71	41.83	0.90%	2,053,610
Oct 10, 2024	42.65	42.87	42.20	42.33	41.46	-0.52%	2,049,833
Oct 9, 2024	42.79	42.92	42.36	42.55	41.68	-0.42%	2,514,710
Oct 8, 2024	43.10	43.20	42.71	42.73	41.85	-0.33%	2,323,460
Oct 7, 2024	43.27	43.33	42.83	42.87	41.99	-1.36%	3,343,551
Oct 4, 2024	42.89	43.51	42.77	43.46	42.57	0.09%	2,998,902
Oct 3, 2024	44.14	44.14	43.40	43.42	42.53	-1.43%	4,031,576
Oct 2, 2024	44.19	44.41	43.95	44.05	43.14	-1.03%	3,774,011
Oct 1, 2024	44.47	44.58	44.24	44.51	43.60	0.36%	2,336,628
Sep 30, 2024	44.26	44.44	44.01	44.35	43.44	0.68%	2,852,171
Sep 27, 2024	43.85	44.15	43.67	44.05	43.14	1.01%	2,271,064
Sep 26, 2024	43.54	43.89	43.44	43.61	42.71	-0.41%	2,268,136