FirstEnergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	40.20	40.55	40.07	40.39	40.39	-0.35%	2,197,683
Jul 10, 2025	39.98	40.59	39.98	40.53	40.53	0.95%	3,030,028
Jul 9, 2025	39.89	40.23	39.72	40.15	40.15	0.65%	3,010,114
Jul 8, 2025	39.71	39.99	39.34	39.89	39.89	0.13%	4,738,301
Jul 7, 2025	39.83	39.96	39.59	39.84	39.84	-0.10%	3,535,277
Jul 3, 2025	39.73	39.95	39.43	39.88	39.88	0.30%	2,417,082
Jul 2, 2025	40.12	40.25	39.67	39.76	39.76	-1.54%	5,212,179
Jul 1, 2025	40.30	40.61	39.92	40.38	40.38	0.30%	5,381,415
Jun 30, 2025	39.76	40.29	39.69	40.26	40.26	0.90%	6,173,687
Jun 27, 2025	39.98	40.27	39.74	39.90	39.90	-0.08%	6,653,777
Jun 26, 2025	40.07	40.19	39.70	39.93	39.93	0.03%	4,549,666
Jun 25, 2025	40.35	40.44	39.91	39.92	39.92	-1.46%	3,770,867
Jun 24, 2025	40.28	40.72	40.21	40.51	40.51	0.47%	4,365,991
Jun 23, 2025	40.00	40.41	39.94	40.32	40.32	1.03%	4,255,524
Jun 20, 2025	39.76	40.18	39.74	39.91	39.91	0.43%	5,596,299
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