FirstEnergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	44.62	44.67	44.42	44.48	-	-0.31%	4,123,508
Dec 18, 2025	44.64	44.81	44.46	44.62	44.62	0.27%	4,277,583
Dec 17, 2025	44.00	44.52	43.90	44.50	44.50	1.07%	4,783,441
Dec 16, 2025	44.50	44.72	43.88	44.03	44.03	-1.30%	4,902,066
Dec 15, 2025	44.53	44.65	44.23	44.61	44.61	0.79%	3,565,849
Dec 12, 2025	44.18	44.67	44.04	44.26	44.26	0.41%	4,057,274
Dec 11, 2025	44.79	44.81	43.93	44.08	44.08	-0.72%	4,862,798
Dec 10, 2025	44.90	44.94	44.37	44.40	44.40	-0.83%	4,344,607
Dec 9, 2025	44.78	45.42	44.75	44.77	44.77	0.04%	4,327,239
Dec 8, 2025	44.90	44.96	44.55	44.75	44.75	-0.36%	4,579,601
Dec 5, 2025	45.05	45.31	44.81	44.91	44.91	-0.51%	4,354,893
Dec 4, 2025	45.19	45.55	44.99	45.14	45.14	-0.20%	5,112,477
Dec 3, 2025	45.74	45.95	45.17	45.23	45.23	-0.94%	5,904,735
Dec 2, 2025	46.60	46.64	45.59	45.66	45.66	-1.66%	4,374,777
Dec 1, 2025	47.29	47.53	46.36	46.43	46.43	-2.70%	4,589,745
Nov 28, 2025	47.06	47.72	47.06	47.72	47.72	0.76%	1,915,728
Nov 26, 2025	47.05	47.54	47.01	47.36	47.36	0.94%	3,545,413
Nov 25, 2025	47.34	47.54	46.79	46.92	46.92	-0.89%	3,543,955
Nov 24, 2025	46.87	47.41	46.29	47.34	47.34	0.96%	6,719,196
Nov 21, 2025	46.70	47.05	46.33	46.89	46.89	0.69%	5,935,860
Nov 20, 2025	46.41	46.86	46.30	46.57	46.57	0.71%	5,611,561
Nov 19, 2025	46.50	46.80	45.65	46.24	46.24	-0.79%	8,390,932
Nov 18, 2025	46.80	46.96	46.44	46.61	46.61	0.11%	6,391,513
Nov 17, 2025	46.15	46.56	46.08	46.56	46.56	1.35%	4,024,929
Nov 14, 2025	45.74	46.19	45.49	45.94	45.94	0.50%	3,077,428
Nov 13, 2025	46.21	46.33	45.68	45.71	45.71	-1.34%	2,805,072
Nov 12, 2025	46.21	46.52	46.02	46.33	46.33	0.11%	4,894,982
Nov 11, 2025	46.13	46.52	45.94	46.28	46.28	0.33%	2,873,907
Nov 10, 2025	45.60	46.15	45.47	46.13	46.13	0.50%	4,403,988
Nov 7, 2025	45.48	45.96	45.13	45.90	45.90	0.07%	5,516,422
Nov 6, 2025	45.94	46.20	45.77	45.87	45.43	0.39%	3,311,689
Nov 5, 2025	46.22	46.30	45.56	45.69	45.25	-1.00%	4,282,833
Nov 4, 2025	46.26	46.29	45.91	46.15	45.70	0.24%	4,382,396
Nov 3, 2025	45.70	46.12	45.15	46.04	45.59	0.46%	4,189,568
Oct 31, 2025	45.95	46.23	45.72	45.83	45.39	-0.84%	4,276,372
Oct 30, 2025	45.94	46.45	45.90	46.22	45.77	0.92%	3,394,278
Oct 29, 2025	46.00	46.33	45.68	45.80	45.36	-0.78%	7,853,704
Oct 28, 2025	46.40	46.53	46.06	46.16	45.71	-0.60%	3,186,783
Oct 27, 2025	46.54	46.71	46.07	46.44	45.99	-0.43%	5,697,732
Oct 24, 2025	46.93	46.99	46.41	46.64	46.19	0.26%	4,875,432
Oct 23, 2025	47.63	48.20	46.21	46.52	46.07	-1.63%	7,559,774
Oct 22, 2025	47.03	47.41	46.79	47.29	46.83	0.45%	7,007,832
Oct 21, 2025	47.43	47.43	46.74	47.08	46.62	-0.32%	3,916,973
Oct 20, 2025	47.08	47.30	46.77	47.23	46.77	0.55%	3,678,683
Oct 17, 2025	47.00	47.16	46.79	46.97	46.51	0.38%	4,005,782
Oct 16, 2025	47.85	47.99	46.77	46.79	46.34	-1.89%	6,657,109
Oct 15, 2025	47.56	47.83	47.46	47.69	47.23	0.34%	5,281,277
Oct 14, 2025	47.09	47.66	47.02	47.53	47.07	1.19%	4,724,093
Oct 13, 2025	46.60	47.02	46.47	46.97	46.51	0.13%	4,144,568
Oct 10, 2025	46.97	47.37	46.80	46.91	46.45	0.51%	4,033,644