FirstEnergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	39.76	40.18	39.74	39.91	39.91	0.43%	5,568,506
Jun 18, 2025	39.80	39.83	39.60	39.74	39.74	0.05%	3,306,394
Jun 17, 2025	39.76	39.98	39.28	39.72	39.72	-0.18%	6,457,704
Jun 16, 2025	40.42	40.55	39.59	39.79	39.79	-1.36%	5,819,060
Jun 13, 2025	40.76	40.90	40.23	40.34	40.34	-0.81%	3,850,514
Jun 12, 2025	40.36	40.83	40.27	40.67	40.67	1.14%	6,275,186
Jun 11, 2025	40.09	40.27	39.93	40.21	40.21	0.25%	5,705,508
Jun 10, 2025	39.74	40.14	39.45	40.11	40.11	0.73%	14,783,034
Jun 9, 2025	39.95	40.57	39.73	39.82	39.82	-2.04%	13,326,909
Jun 6, 2025	40.65	40.85	40.43	40.65	40.65	-0.20%	2,722,223
Jun 5, 2025	40.89	40.97	40.63	40.73	40.73	-0.34%	2,418,615
Jun 4, 2025	41.28	41.39	40.85	40.87	40.87	-0.90%	2,796,529
Jun 3, 2025	41.50	41.58	41.00	41.24	41.24	-0.63%	4,795,381
Jun 2, 2025	41.59	41.73	41.28	41.50	41.50	-1.05%	2,960,887
May 30, 2025	41.67	42.05	41.45	41.94	41.94	0.58%	4,922,381
May 29, 2025	41.05	41.80	40.97	41.70	41.70	1.24%	3,303,713
May 28, 2025	41.84	41.98	41.01	41.19	41.19	-2.16%	3,811,213
May 27, 2025	42.39	42.40	42.00	42.10	42.10	-0.02%	3,535,338
May 23, 2025	42.44	42.44	41.51	42.11	42.11	0.29%	4,250,831
May 22, 2025	42.17	42.32	41.86	41.99	41.99	-0.66%	3,692,907
May 21, 2025	42.67	42.73	42.21	42.27	42.27	-1.08%	2,873,846
May 20, 2025	42.85	43.04	42.61	42.73	42.73	-0.28%	3,858,564
May 19, 2025	42.51	42.85	42.42	42.85	42.85	0.40%	3,148,345
May 16, 2025	42.35	42.68	42.13	42.68	42.68	0.57%	4,494,899
May 15, 2025	41.49	42.46	41.40	42.44	42.44	3.16%	6,339,680
May 14, 2025	41.14	41.29	40.62	41.14	41.14	-0.22%	6,368,860
May 13, 2025	41.72	41.90	41.15	41.23	41.23	-1.17%	4,443,349
May 12, 2025	42.19	42.33	41.57	41.72	41.72	-1.86%	5,177,350
May 9, 2025	42.57	42.74	42.28	42.51	42.51	0.05%	2,162,505
May 8, 2025	42.83	42.98	42.38	42.49	42.49	-1.07%	3,159,086
May 7, 2025	42.71	43.24	42.60	42.95	42.95	-0.51%	3,152,240
May 6, 2025	43.15	43.47	43.01	43.17	42.73	0.19%	3,626,263
May 5, 2025	43.40	43.44	42.60	43.09	42.65	-	3,127,716
May 2, 2025	42.95	43.22	42.69	43.09	42.65	0.80%	3,779,565
May 1, 2025	42.97	43.12	42.60	42.75	42.31	-0.30%	4,704,699
Apr 30, 2025	43.07	43.19	42.30	42.88	42.44	-0.44%	5,608,194
Apr 29, 2025	42.63	43.16	42.45	43.07	42.63	0.82%	4,527,787
Apr 28, 2025	42.29	42.81	42.06	42.72	42.28	0.90%	5,096,267
Apr 25, 2025	42.54	42.80	42.06	42.34	41.91	0.14%	5,278,322
Apr 24, 2025	42.60	43.00	42.11	42.28	41.85	-0.68%	7,356,488
Apr 23, 2025	42.72	43.02	42.03	42.57	42.13	-0.33%	7,528,076
Apr 22, 2025	42.03	43.01	42.03	42.71	42.27	2.18%	6,895,875
Apr 21, 2025	41.85	42.13	41.22	41.80	41.37	-0.52%	6,472,671
Apr 17, 2025	40.99	42.41	40.86	42.02	41.59	2.99%	8,445,299
Apr 16, 2025	41.33	41.42	40.68	40.80	40.38	-0.58%	3,202,843
Apr 15, 2025	41.20	41.58	41.00	41.04	40.62	-0.19%	2,622,279
Apr 14, 2025	40.77	41.31	40.40	41.12	40.70	1.28%	3,886,866
Apr 11, 2025	40.14	40.82	39.88	40.60	40.18	1.27%	4,344,177
Apr 10, 2025	39.29	40.43	39.03	40.09	39.68	1.80%	7,618,621
Apr 9, 2025	38.09	39.60	37.58	39.38	38.98	2.79%	8,710,085