FirstEnergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	41.59	41.86	41.34	41.55	41.55	-0.43%	2,473,059
Nov 1, 2024	41.75	42.07	41.53	41.73	41.73	-0.24%	5,641,874
Oct 31, 2024	42.10	42.37	41.81	41.83	41.83	-0.81%	4,017,187
Oct 30, 2024	43.06	43.06	41.89	42.17	42.17	-1.54%	5,933,777
Oct 29, 2024	43.36	43.46	42.79	42.83	42.83	-1.95%	3,853,768
Oct 28, 2024	43.67	43.85	43.55	43.68	43.68	0.62%	2,277,701
Oct 25, 2024	44.26	44.36	43.36	43.41	43.41	-1.54%	2,327,919
Oct 24, 2024	44.35	44.49	43.99	44.09	44.09	-0.41%	2,475,783
Oct 23, 2024	43.71	44.28	43.67	44.27	44.27	0.98%	2,503,127
Oct 22, 2024	43.56	43.88	43.30	43.84	43.84	0.32%	2,101,730
Oct 21, 2024	43.76	43.98	43.39	43.70	43.70	0.09%	2,096,709
Oct 18, 2024	43.49	43.86	43.30	43.66	43.66	0.39%	2,096,770
Oct 17, 2024	43.95	43.95	43.44	43.49	43.49	-0.93%	2,598,682
Oct 16, 2024	43.60	43.98	43.53	43.90	43.90	0.92%	3,053,484
Oct 15, 2024	43.40	43.87	43.30	43.50	43.50	0.76%	2,315,960
Oct 14, 2024	42.75	43.22	42.75	43.17	43.17	1.08%	1,968,400
Oct 11, 2024	42.40	42.87	42.35	42.71	42.71	0.90%	2,053,610
Oct 10, 2024	42.65	42.87	42.20	42.33	42.33	-0.52%	2,049,833
Oct 9, 2024	42.79	42.92	42.36	42.55	42.55	-0.42%	2,514,710
Oct 8, 2024	43.10	43.20	42.71	42.73	42.73	-0.33%	2,323,460
Oct 7, 2024	43.27	43.33	42.83	42.87	42.87	-1.36%	3,343,551
Oct 4, 2024	42.89	43.51	42.77	43.46	43.46	0.09%	2,998,902
Oct 3, 2024	44.14	44.14	43.40	43.42	43.42	-1.43%	4,031,576
Oct 2, 2024	44.19	44.41	43.95	44.05	44.05	-1.03%	3,774,011
Oct 1, 2024	44.47	44.58	44.24	44.51	44.51	0.36%	2,336,628
Sep 30, 2024	44.26	44.44	44.01	44.35	44.35	0.68%	2,852,171
Sep 27, 2024	43.85	44.15	43.67	44.05	44.05	1.01%	2,271,064
Sep 26, 2024	43.54	43.89	43.44	43.61	43.61	-0.41%	2,268,136
Sep 25, 2024	43.72	43.91	43.48	43.79	43.79	0.32%	2,666,653
Sep 24, 2024	43.89	44.37	43.54	43.65	43.65	-0.86%	2,381,645
Sep 23, 2024	44.22	44.25	43.86	44.03	44.03	0.07%	3,191,756
Sep 20, 2024	43.49	44.07	43.19	44.00	44.00	1.78%	7,857,181
Sep 19, 2024	43.25	43.39	42.94	43.23	43.23	-0.60%	3,047,683
Sep 18, 2024	43.70	43.95	43.23	43.49	43.49	-0.46%	4,111,426
Sep 17, 2024	44.22	44.28	43.50	43.69	43.69	-1.47%	6,515,209
Sep 16, 2024	44.68	44.78	44.15	44.34	44.34	-0.29%	2,656,254
Sep 13, 2024	44.06	44.52	43.87	44.47	44.47	0.93%	2,443,517
Sep 12, 2024	44.22	44.40	43.90	44.06	44.06	-0.20%	2,225,215
Sep 11, 2024	44.18	44.21	43.82	44.15	44.15	-0.27%	2,262,497
Sep 10, 2024	44.51	44.61	44.14	44.27	44.27	-0.47%	2,005,132
Sep 9, 2024	44.20	44.48	44.07	44.48	44.48	0.66%	2,749,964
Sep 6, 2024	44.55	44.61	44.13	44.19	44.19	-0.63%	2,108,414
Sep 5, 2024	44.83	44.97	44.35	44.47	44.47	-0.16%	2,978,455
Sep 4, 2024	44.43	44.80	44.25	44.54	44.54	0.52%	2,222,765
Sep 3, 2024	43.97	44.51	43.82	44.31	44.31	0.89%	2,392,469
Aug 30, 2024	43.69	44.07	43.64	43.92	43.92	0.71%	2,882,519
Aug 29, 2024	43.85	43.95	43.29	43.61	43.61	-0.39%	2,549,359
Aug 28, 2024	43.37	43.84	43.30	43.78	43.78	1.39%	2,429,951
Aug 27, 2024	43.36	43.54	43.09	43.18	43.18	-0.55%	1,577,873
Aug 26, 2024	43.27	43.60	43.21	43.42	43.42	0.53%	1,668,333
Aug 23, 2024	43.38	43.44	43.09	43.19	43.19	-0.02%	1,492,065
Aug 22, 2024	43.20	43.31	42.99	43.20	43.20	0.05%	1,788,355
Aug 21, 2024	43.19	43.41	43.10	43.18	43.18	-0.02%	2,008,550
Aug 20, 2024	42.87	43.26	42.87	43.19	43.19	0.77%	3,136,182
Aug 19, 2024	42.66	42.92	42.52	42.86	42.86	0.68%	2,209,134
Aug 16, 2024	42.50	42.73	42.31	42.57	42.57	0.59%	2,524,221
Aug 15, 2024	41.87	42.49	41.70	42.32	42.32	0.09%	3,146,632
Aug 14, 2024	42.20	42.55	41.84	42.28	42.28	-0.02%	2,397,820
Aug 13, 2024	42.28	42.43	41.89	42.29	42.29	0.21%	2,631,230
Aug 12, 2024	41.97	42.21	41.84	42.20	42.20	0.55%	2,564,230
Aug 9, 2024	41.94	42.05	41.43	41.97	41.97	0.19%	2,887,171
Aug 8, 2024	41.72	42.17	41.55	41.89	41.89	-0.05%	3,422,890
Aug 7, 2024	41.84	42.38	41.67	41.91	41.91	-0.55%	3,282,312
Aug 6, 2024	41.92	42.66	41.89	42.14	41.72	0.62%	3,439,301
Aug 5, 2024	43.01	43.16	41.84	41.88	41.46	-1.87%	4,581,054
Aug 2, 2024	43.25	43.65	42.19	42.68	42.25	-0.09%	4,172,288
Aug 1, 2024	42.19	42.80	42.13	42.72	42.29	1.93%	3,223,629
Jul 31, 2024	42.07	42.14	41.36	41.91	41.49	0.26%	4,662,196
Jul 30, 2024	41.39	41.90	41.29	41.80	41.38	0.67%	3,958,737
Jul 29, 2024	41.01	41.59	40.86	41.52	41.10	1.42%	3,114,694
Jul 26, 2024	40.59	41.05	40.53	40.94	40.53	1.21%	2,054,194
Jul 25, 2024	40.62	41.05	40.22	40.45	40.04	0.07%	3,091,766
Jul 24, 2024	40.08	40.52	39.88	40.42	40.01	1.35%	2,417,258
Jul 23, 2024	39.83	39.96	39.61	39.88	39.48	0.20%	1,786,377
Jul 22, 2024	39.65	39.84	39.50	39.80	39.40	0.53%	1,393,509
Jul 19, 2024	39.66	39.71	39.25	39.59	39.19	0.33%	2,004,350
Jul 18, 2024	39.23	39.91	39.21	39.46	39.06	-0.10%	2,302,312
Jul 17, 2024	39.09	39.88	39.05	39.50	39.10	1.36%	2,859,193
Jul 16, 2024	38.93	39.16	38.79	38.97	38.58	0.28%	2,205,128
Jul 15, 2024	39.23	39.38	38.83	38.86	38.47	-1.67%	2,200,449
Jul 12, 2024	39.62	39.82	39.34	39.52	39.12	0.13%	2,954,166
Jul 11, 2024	39.08	39.61	38.96	39.47	39.07	1.41%	2,561,986
Jul 10, 2024	38.82	38.96	38.56	38.92	38.53	0.70%	2,484,518
Jul 9, 2024	38.55	38.82	38.34	38.65	38.26	0.16%	2,034,068
Jul 8, 2024	38.59	38.71	38.43	38.59	38.20	0.03%	2,012,350
Jul 5, 2024	38.44	38.68	38.26	38.58	38.19	0.36%	1,827,687
Jul 3, 2024	38.35	38.58	38.24	38.44	38.05	0.50%	1,249,353
Jul 2, 2024	38.44	38.52	38.07	38.25	37.87	-0.16%	4,093,092
Jul 1, 2024	38.53	38.80	38.15	38.31	37.93	0.10%	2,173,254
Jun 28, 2024	38.63	38.67	38.13	38.27	37.89	-0.67%	4,419,345
Jun 27, 2024	38.51	38.68	38.33	38.53	38.14	-0.03%	2,408,169
Jun 26, 2024	38.19	38.62	38.03	38.54	38.15	0.42%	2,066,878
Jun 25, 2024	38.50	38.53	38.19	38.38	38.00	-0.31%	2,439,524
Jun 24, 2024	38.27	38.96	38.16	38.50	38.11	0.60%	3,158,899
Jun 21, 2024	38.22	38.64	38.10	38.27	37.89	0.10%	5,179,375
Jun 20, 2024	38.09	38.48	38.00	38.23	37.85	0.16%	1,765,190
Jun 18, 2024	38.14	38.46	38.09	38.17	37.79	-0.18%	1,980,318
Jun 17, 2024	38.44	38.67	38.21	38.24	37.86	-1.37%	1,864,555
Jun 14, 2024	38.50	38.84	38.37	38.77	38.38	0.23%	1,783,921
Jun 13, 2024	38.70	38.88	38.31	38.68	38.29	0.08%	1,511,932