FirstEnergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	46.22	46.30	45.56	45.69	45.69	-1.00%	4,219,304
Nov 4, 2025	46.26	46.29	45.91	46.15	46.15	0.24%	4,382,396
Nov 3, 2025	45.70	46.12	45.15	46.04	46.04	0.46%	4,189,568
Oct 31, 2025	45.95	46.23	45.72	45.83	45.83	-0.84%	4,276,372
Oct 30, 2025	45.94	46.45	45.90	46.22	46.22	0.92%	3,394,278
Oct 29, 2025	46.00	46.33	45.68	45.80	45.80	-0.78%	7,853,704
Oct 28, 2025	46.40	46.53	46.06	46.16	46.16	-0.60%	3,186,783
Oct 27, 2025	46.54	46.71	46.07	46.44	46.44	-0.43%	5,697,732
Oct 24, 2025	46.93	46.99	46.41	46.64	46.64	0.26%	4,875,432
Oct 23, 2025	47.63	48.20	46.21	46.52	46.52	-1.63%	7,559,774
Oct 22, 2025	47.03	47.41	46.79	47.29	47.29	0.45%	7,007,832
Oct 21, 2025	47.43	47.43	46.74	47.08	47.08	-0.32%	3,916,973
Oct 20, 2025	47.08	47.30	46.77	47.23	47.23	0.55%	3,678,683
Oct 17, 2025	47.00	47.16	46.79	46.97	46.97	0.38%	4,005,782
Oct 16, 2025	47.85	47.99	46.77	46.79	46.79	-1.89%	6,657,109
Oct 15, 2025	47.56	47.83	47.46	47.69	47.69	0.34%	5,281,277
Oct 14, 2025	47.09	47.66	47.02	47.53	47.53	1.19%	4,724,093
Oct 13, 2025	46.60	47.02	46.47	46.97	46.97	0.13%	4,144,568
Oct 10, 2025	46.97	47.37	46.80	46.91	46.91	0.51%	4,033,644
Oct 9, 2025	47.05	47.21	46.65	46.67	46.67	-0.02%	5,700,403
Oct 8, 2025	46.62	47.35	46.46	46.68	46.68	0.58%	6,453,364
Oct 7, 2025	46.46	46.92	46.17	46.41	46.41	0.09%	5,774,733
Oct 6, 2025	45.88	46.39	45.83	46.37	46.37	0.96%	3,634,513
Oct 3, 2025	45.59	46.22	45.53	45.93	45.93	1.03%	3,785,399
Oct 2, 2025	45.80	46.27	45.44	45.46	45.46	-1.11%	4,474,867
Oct 1, 2025	45.92	46.11	45.75	45.97	45.97	0.33%	3,506,780
Sep 30, 2025	45.40	46.13	45.37	45.82	45.82	0.90%	7,013,987
Sep 29, 2025	45.16	45.46	44.66	45.41	45.41	-0.04%	5,956,628
Sep 26, 2025	44.50	45.47	44.41	45.43	45.43	2.69%	8,222,143
Sep 25, 2025	44.24	44.58	43.87	44.24	44.24	0.36%	5,207,718
Sep 24, 2025	43.92	44.24	43.84	44.08	44.08	0.64%	2,663,770
Sep 23, 2025	43.37	43.82	43.19	43.80	43.80	1.08%	3,144,704
Sep 22, 2025	43.27	43.46	43.00	43.33	43.33	0.28%	3,743,452
Sep 19, 2025	43.44	43.54	43.12	43.21	43.21	-0.51%	6,051,653
Sep 18, 2025	43.10	43.67	43.05	43.43	43.43	-0.02%	2,049,890
Sep 17, 2025	43.32	43.60	43.21	43.44	43.44	0.91%	2,693,305
Sep 16, 2025	43.46	43.62	43.05	43.05	43.05	-1.24%	2,913,217
Sep 15, 2025	43.73	43.93	43.58	43.59	43.59	-0.48%	2,275,480
Sep 12, 2025	43.51	43.84	43.41	43.80	43.80	0.48%	2,766,615
Sep 11, 2025	43.15	43.65	42.97	43.59	43.59	0.81%	3,323,097
Sep 10, 2025	43.15	43.29	42.87	43.24	43.24	-0.28%	4,671,505
Sep 9, 2025	43.13	43.49	43.07	43.36	43.36	0.12%	2,622,858
Sep 8, 2025	43.52	43.72	43.01	43.31	43.31	-0.39%	4,080,716
Sep 5, 2025	43.58	43.72	43.23	43.48	43.48	0.02%	2,504,082
Sep 4, 2025	43.66	43.81	43.16	43.47	43.47	0.16%	2,769,592
Sep 3, 2025	43.31	43.49	43.06	43.40	43.40	-0.16%	2,302,558
Sep 2, 2025	43.49	43.65	43.20	43.47	43.47	-0.34%	3,153,061
Aug 29, 2025	43.42	43.83	43.42	43.62	43.62	0.14%	4,028,063
Aug 28, 2025	43.77	43.80	43.38	43.56	43.56	-0.48%	3,073,840
Aug 27, 2025	43.63	43.87	43.58	43.77	43.77	0.41%	3,238,232