FirstEnergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	39.94	40.19	39.70	39.89	39.89	-0.47%	4,082,855
Jan 16, 2025	39.15	40.09	39.15	40.08	40.08	2.19%	2,881,582
Jan 15, 2025	39.72	39.78	39.17	39.22	39.22	0.13%	2,468,375
Jan 14, 2025	39.22	39.33	39.01	39.17	39.17	0.03%	3,221,950
Jan 13, 2025	38.91	39.19	38.50	39.16	39.16	1.14%	2,818,830
Jan 10, 2025	39.54	39.83	38.56	38.72	38.72	-2.64%	4,248,445
Jan 8, 2025	39.27	39.83	39.03	39.77	39.77	1.17%	2,548,258
Jan 7, 2025	39.39	39.66	39.18	39.31	39.31	0.10%	1,968,923
Jan 6, 2025	39.77	39.83	39.16	39.27	39.27	-1.63%	3,010,770
Jan 3, 2025	40.09	40.28	39.88	39.92	39.92	0.03%	1,990,129
Jan 2, 2025	40.05	40.22	39.75	39.91	39.91	0.33%	1,968,167
Dec 31, 2024	39.64	39.87	39.51	39.78	39.78	0.35%	2,501,383
Dec 30, 2024	39.54	39.73	39.29	39.64	39.64	-0.08%	2,113,787
Dec 27, 2024	39.53	39.90	39.45	39.67	39.67	-0.33%	1,863,993
Dec 26, 2024	39.74	39.94	39.70	39.80	39.80	-0.23%	1,449,965
Dec 24, 2024	39.70	39.96	39.62	39.89	39.89	0.40%	819,612
Dec 23, 2024	39.75	39.84	39.49	39.73	39.73	-0.15%	3,578,078
Dec 20, 2024	38.97	39.87	38.81	39.79	39.79	1.61%	7,995,110
Dec 19, 2024	39.20	39.77	39.04	39.16	39.16	0.05%	3,540,221
Dec 18, 2024	39.72	39.90	39.12	39.14	39.14	-1.76%	3,583,685
Dec 17, 2024	39.70	40.17	39.63	39.84	39.84	-0.15%	2,712,288
Dec 16, 2024	40.31	40.38	39.90	39.90	39.90	-0.92%	2,636,980
Dec 13, 2024	40.32	40.50	40.16	40.27	40.27	-0.12%	1,622,377
Dec 12, 2024	40.59	40.83	40.25	40.32	40.32	0.50%	2,710,852
Dec 11, 2024	40.55	40.57	40.07	40.12	40.12	-0.91%	2,682,138
Dec 10, 2024	40.80	40.83	40.19	40.49	40.49	-0.78%	2,680,233
Dec 9, 2024	40.90	41.08	40.76	40.81	40.81	-0.39%	2,061,373
Dec 6, 2024	41.27	41.35	40.93	40.97	40.97	-0.90%	1,898,440
Dec 5, 2024	41.28	41.60	41.26	41.34	41.34	0.15%	2,010,050
Dec 4, 2024	41.49	41.61	41.19	41.28	41.28	-0.29%	1,801,322
Dec 3, 2024	41.86	41.92	41.39	41.40	41.40	-0.46%	2,306,239
Dec 2, 2024	42.58	42.62	41.55	41.59	41.59	-2.26%	2,713,725
Nov 29, 2024	42.63	42.85	42.52	42.55	42.55	-0.16%	1,662,053
Nov 27, 2024	42.48	42.87	42.40	42.62	42.62	0.80%	2,217,297
Nov 26, 2024	42.08	42.29	41.97	42.28	42.28	0.55%	1,801,099
Nov 25, 2024	41.91	42.28	41.73	42.05	42.05	0.62%	2,557,473
Nov 22, 2024	42.23	42.29	41.77	41.79	41.79	-0.97%	2,163,492
Nov 21, 2024	41.89	42.20	41.58	42.20	42.20	1.13%	1,966,089
Nov 20, 2024	41.40	41.75	41.35	41.73	41.73	0.36%	2,392,079
Nov 19, 2024	41.47	41.59	41.21	41.58	41.58	-0.26%	2,439,294
Nov 18, 2024	41.36	41.85	41.32	41.69	41.69	0.43%	2,724,418
Nov 15, 2024	40.69	41.55	40.66	41.51	41.51	1.67%	4,002,076
Nov 14, 2024	41.19	41.29	40.77	40.83	40.83	-0.95%	3,430,631
Nov 13, 2024	41.69	41.78	41.12	41.22	41.22	-0.67%	3,728,992
Nov 12, 2024	41.72	41.86	41.42	41.50	41.50	-0.53%	2,690,154
Nov 11, 2024	41.50	42.12	41.33	41.72	41.72	0.43%	2,218,716
Nov 8, 2024	41.35	41.81	41.32	41.54	41.54	0.75%	2,812,948
Nov 7, 2024	41.28	41.49	40.95	41.23	41.23	-0.84%	3,067,108
Nov 6, 2024	41.88	42.04	41.54	41.58	41.16	-0.76%	3,358,420
Nov 5, 2024	41.44	41.95	41.28	41.90	41.47	0.84%	2,694,294
Nov 4, 2024	41.59	41.86	41.34	41.55	41.13	-0.43%	2,475,007
Nov 1, 2024	41.75	42.07	41.53	41.73	41.30	-0.24%	5,641,874
Oct 31, 2024	42.10	42.37	41.81	41.83	41.40	-0.81%	4,017,187
Oct 30, 2024	43.06	43.06	41.89	42.17	41.74	-1.54%	5,933,777
Oct 29, 2024	43.36	43.46	42.79	42.83	42.39	-1.95%	3,853,768
Oct 28, 2024	43.67	43.85	43.55	43.68	43.23	0.62%	2,277,701
Oct 25, 2024	44.26	44.36	43.36	43.41	42.97	-1.54%	2,327,919
Oct 24, 2024	44.35	44.49	43.99	44.09	43.64	-0.41%	2,475,783
Oct 23, 2024	43.71	44.28	43.67	44.27	43.82	0.98%	2,503,127
Oct 22, 2024	43.56	43.88	43.30	43.84	43.39	0.32%	2,101,730
Oct 21, 2024	43.76	43.98	43.39	43.70	43.25	0.09%	2,096,709
Oct 18, 2024	43.49	43.86	43.30	43.66	43.22	0.39%	2,096,770
Oct 17, 2024	43.95	43.95	43.44	43.49	43.05	-0.93%	2,598,682
Oct 16, 2024	43.60	43.98	43.53	43.90	43.45	0.92%	3,053,484
Oct 15, 2024	43.40	43.87	43.30	43.50	43.06	0.76%	2,315,960
Oct 14, 2024	42.75	43.22	42.75	43.17	42.73	1.08%	1,968,400
Oct 11, 2024	42.40	42.87	42.35	42.71	42.27	0.90%	2,053,610
Oct 10, 2024	42.65	42.87	42.20	42.33	41.90	-0.52%	2,049,833
Oct 9, 2024	42.79	42.92	42.36	42.55	42.12	-0.42%	2,514,710
Oct 8, 2024	43.10	43.20	42.71	42.73	42.29	-0.33%	2,323,460
Oct 7, 2024	43.27	43.33	42.83	42.87	42.43	-1.36%	3,343,551
Oct 4, 2024	42.89	43.51	42.77	43.46	43.02	0.09%	2,998,902
Oct 3, 2024	44.14	44.14	43.40	43.42	42.98	-1.43%	4,031,576
Oct 2, 2024	44.19	44.41	43.95	44.05	43.60	-1.03%	3,774,011
Oct 1, 2024	44.47	44.58	44.24	44.51	44.06	0.36%	2,336,628
Sep 30, 2024	44.26	44.44	44.01	44.35	43.90	0.68%	2,852,171
Sep 27, 2024	43.85	44.15	43.67	44.05	43.60	1.01%	2,271,064
Sep 26, 2024	43.54	43.89	43.44	43.61	43.17	-0.41%	2,268,136
Sep 25, 2024	43.72	43.91	43.48	43.79	43.34	0.32%	2,666,653
Sep 24, 2024	43.89	44.37	43.54	43.65	43.21	-0.86%	2,381,645
Sep 23, 2024	44.22	44.25	43.86	44.03	43.58	0.07%	3,191,756
Sep 20, 2024	43.49	44.07	43.19	44.00	43.55	1.78%	7,857,181
Sep 19, 2024	43.25	43.39	42.94	43.23	42.79	-0.60%	3,047,683
Sep 18, 2024	43.70	43.95	43.23	43.49	43.05	-0.46%	4,111,426
Sep 17, 2024	44.22	44.28	43.50	43.69	43.24	-1.47%	6,515,209
Sep 16, 2024	44.68	44.78	44.15	44.34	43.89	-0.29%	2,656,254
Sep 13, 2024	44.06	44.52	43.87	44.47	44.02	0.93%	2,443,517
Sep 12, 2024	44.22	44.40	43.90	44.06	43.61	-0.20%	2,225,215
Sep 11, 2024	44.18	44.21	43.82	44.15	43.70	-0.27%	2,262,497
Sep 10, 2024	44.51	44.61	44.14	44.27	43.82	-0.47%	2,005,132
Sep 9, 2024	44.20	44.48	44.07	44.48	44.03	0.66%	2,749,964
Sep 6, 2024	44.55	44.61	44.13	44.19	43.74	-0.63%	2,108,414
Sep 5, 2024	44.83	44.97	44.35	44.47	44.02	-0.16%	2,978,455
Sep 4, 2024	44.43	44.80	44.25	44.54	44.09	0.52%	2,222,765
Sep 3, 2024	43.97	44.51	43.82	44.31	43.86	0.89%	2,392,469
Aug 30, 2024	43.69	44.07	43.64	43.92	43.47	0.71%	2,882,519
Aug 29, 2024	43.85	43.95	43.29	43.61	43.17	-0.39%	2,549,359
Aug 28, 2024	43.37	43.84	43.30	43.78	43.33	1.39%	2,429,951
Aug 27, 2024	43.36	43.54	43.09	43.18	42.74	-0.55%	1,577,873
Aug 26, 2024	43.27	43.60	43.21	43.42	42.98	0.53%	1,668,333