FirstEnergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	51.00	51.39	50.87	50.98	50.98	-0.35%	3,389,431
Feb 27, 2026	50.85	51.34	50.60	51.16	51.16	1.03%	4,262,473
Feb 26, 2026	50.77	50.99	50.59	50.64	50.64	-	2,510,000
Feb 25, 2026	50.43	50.80	49.69	50.64	50.64	-	3,547,642
Feb 24, 2026	50.49	50.72	49.64	50.64	50.64	0.40%	4,774,540
Feb 23, 2026	50.23	50.83	50.09	50.44	50.44	0.48%	4,443,254
Feb 20, 2026	50.06	50.23	49.52	50.20	50.20	1.27%	5,267,756
Feb 19, 2026	49.37	49.95	49.09	49.57	49.57	1.29%	5,147,846
Feb 18, 2026	49.44	50.09	48.77	48.94	48.94	-0.83%	8,848,261
Feb 17, 2026	50.14	50.44	49.26	49.35	49.35	-1.50%	6,094,473
Feb 13, 2026	48.81	50.14	48.72	50.10	50.10	2.58%	6,336,437
Feb 12, 2026	48.15	49.23	48.10	48.84	48.84	1.90%	6,927,743
Feb 11, 2026	47.66	48.10	47.49	47.93	47.93	0.57%	4,586,044
Feb 10, 2026	47.02	47.90	46.71	47.66	47.66	1.79%	5,641,346
Feb 9, 2026	46.50	47.02	46.34	46.82	46.82	0.41%	4,198,144
Feb 6, 2026	46.70	47.24	46.31	46.63	46.63	-0.77%	3,239,987
Feb 5, 2026	46.59	47.05	46.22	46.99	46.55	1.27%	5,057,246
Feb 4, 2026	47.03	47.20	46.10	46.40	45.96	-1.04%	10,749,712
Feb 3, 2026	47.10	47.84	46.60	46.89	46.45	-0.21%	8,311,098
Feb 2, 2026	47.37	47.70	46.93	46.99	46.55	-0.74%	3,328,756
Jan 30, 2026	47.09	47.41	46.80	47.34	46.89	0.02%	5,063,699
Jan 29, 2026	47.57	47.94	46.98	47.33	46.88	-0.17%	4,073,213
Jan 28, 2026	47.38	47.68	47.15	47.41	46.96	-0.23%	3,726,228
Jan 27, 2026	47.05	47.56	46.55	47.52	47.07	1.60%	4,708,688
Jan 26, 2026	46.86	47.14	46.47	46.77	46.33	0.45%	4,067,346
Jan 23, 2026	47.15	47.15	46.07	46.56	46.12	-1.04%	4,172,088
Jan 22, 2026	47.35	47.40	46.43	47.05	46.60	-0.68%	4,976,980
Jan 21, 2026	47.58	47.61	46.77	47.37	46.92	0.23%	4,844,168
Jan 20, 2026	46.99	47.44	46.78	47.26	46.81	-0.17%	5,361,001
Jan 16, 2026	46.58	47.38	46.44	47.34	46.89	1.65%	8,687,637
Jan 15, 2026	46.25	46.78	46.10	46.57	46.13	0.91%	4,619,793
Jan 14, 2026	45.31	46.24	45.29	46.15	45.71	1.88%	6,238,528
Jan 13, 2026	44.68	45.31	44.63	45.30	44.87	1.27%	3,572,504
Jan 12, 2026	44.53	44.96	44.49	44.73	44.31	0.18%	3,102,545
Jan 9, 2026	44.92	45.20	44.53	44.65	44.23	-0.09%	4,114,132
Jan 8, 2026	44.50	44.97	44.41	44.69	44.27	0.29%	3,728,045
Jan 7, 2026	45.03	45.06	44.30	44.56	44.14	-0.62%	3,725,008
Jan 6, 2026	44.80	45.09	44.45	44.84	44.42	0.13%	4,662,900
Jan 5, 2026	45.17	45.17	44.35	44.78	44.36	-1.06%	4,194,877
Jan 2, 2026	44.86	45.42	44.57	45.26	44.83	1.09%	2,733,349
Dec 31, 2025	45.00	45.04	44.74	44.77	44.35	-0.42%	2,110,530
Dec 30, 2025	44.84	45.03	44.80	44.96	44.53	0.16%	2,526,014
Dec 29, 2025	44.89	45.20	44.85	44.89	44.46	0.09%	4,741,472
Dec 26, 2025	44.82	44.95	44.68	44.85	44.43	-	1,505,775
Dec 24, 2025	44.68	44.91	44.61	44.85	44.43	0.47%	1,274,283
Dec 23, 2025	44.40	44.68	44.26	44.64	44.22	0.50%	3,739,287
Dec 22, 2025	44.21	44.50	43.91	44.42	44.00	0.43%	2,899,562
Dec 19, 2025	44.62	44.67	44.22	44.23	43.81	-0.87%	11,952,134
Dec 18, 2025	44.64	44.81	44.46	44.62	44.20	0.27%	4,422,180
Dec 17, 2025	44.00	44.52	43.90	44.50	44.08	1.07%	6,494,753