FirstEnergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	39.75	40.37	39.47	40.06	40.06	1.55%	7,014,802
Mar 27, 2025	38.40	39.56	38.37	39.45	39.45	2.52%	6,893,835
Mar 26, 2025	38.08	38.59	38.05	38.48	38.48	1.40%	5,134,852
Mar 25, 2025	39.07	39.07	37.63	37.95	37.95	-2.69%	6,010,139
Mar 24, 2025	39.52	39.65	38.98	39.00	39.00	-1.42%	3,701,135
Mar 21, 2025	39.57	39.84	39.35	39.56	39.56	-0.63%	7,459,343
Mar 20, 2025	39.79	40.00	39.53	39.81	39.81	0.63%	5,150,355
Mar 19, 2025	39.90	40.03	39.41	39.56	39.56	-0.85%	4,836,066
Mar 18, 2025	39.67	39.97	39.50	39.90	39.90	0.18%	3,902,198
Mar 17, 2025	39.83	40.15	39.60	39.83	39.83	-	5,663,241
Mar 14, 2025	38.90	39.87	38.75	39.83	39.83	1.76%	4,587,634
Mar 13, 2025	38.30	39.18	38.18	39.14	39.14	2.43%	4,973,182
Mar 12, 2025	38.92	39.03	38.02	38.21	38.21	-2.40%	7,299,379
Mar 11, 2025	39.38	39.66	39.06	39.15	39.15	-0.56%	6,693,643
Mar 10, 2025	38.71	39.51	38.47	39.37	39.37	2.10%	7,360,786
Mar 7, 2025	38.25	38.97	38.09	38.56	38.56	0.76%	8,999,429
Mar 6, 2025	38.55	38.55	37.92	38.27	38.27	-0.67%	5,414,161
Mar 5, 2025	39.00	39.30	38.31	38.53	38.53	-1.91%	5,785,056
Mar 4, 2025	39.79	40.06	39.22	39.28	39.28	-0.83%	9,243,095
Mar 3, 2025	38.75	39.68	38.68	39.61	39.61	2.17%	12,532,341
Feb 28, 2025	38.73	38.80	37.91	38.77	38.77	0.60%	10,195,017
Feb 27, 2025	40.81	41.39	38.47	38.54	38.54	-10.48%	26,980,762
Feb 26, 2025	43.27	43.58	42.96	43.05	43.05	-1.03%	7,534,577
Feb 25, 2025	42.88	43.61	42.62	43.50	43.50	1.45%	5,955,909
Feb 24, 2025	42.44	42.91	42.08	42.88	42.88	1.40%	7,003,605
Feb 21, 2025	41.31	42.44	41.21	42.29	42.29	2.20%	7,878,650
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