FirstEnergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 9, 2025	47.05	47.21	46.65	46.67	46.22	-0.02%	5,700,403
Oct 8, 2025	46.62	47.35	46.46	46.68	46.23	0.58%	6,453,364
Oct 7, 2025	46.46	46.92	46.17	46.41	45.96	0.09%	5,774,733
Oct 6, 2025	45.88	46.39	45.83	46.37	45.92	0.96%	3,634,513
Oct 3, 2025	45.59	46.22	45.53	45.93	45.48	1.03%	3,785,399
Oct 2, 2025	45.80	46.27	45.44	45.46	45.02	-1.11%	4,474,867
Oct 1, 2025	45.92	46.11	45.75	45.97	45.52	0.33%	3,506,780
Sep 30, 2025	45.40	46.13	45.37	45.82	45.38	0.90%	7,013,987
Sep 29, 2025	45.16	45.46	44.66	45.41	44.97	-0.04%	5,956,628
Sep 26, 2025	44.50	45.47	44.41	45.43	44.99	2.69%	8,222,143
Sep 25, 2025	44.24	44.58	43.87	44.24	43.81	0.36%	5,207,718
Sep 24, 2025	43.92	44.24	43.84	44.08	43.65	0.64%	2,663,770
Sep 23, 2025	43.37	43.82	43.19	43.80	43.38	1.08%	3,144,704
Sep 22, 2025	43.27	43.46	43.00	43.33	42.91	0.28%	3,743,452
Sep 19, 2025	43.44	43.54	43.12	43.21	42.79	-0.51%	6,051,653
Sep 18, 2025	43.10	43.67	43.05	43.43	43.01	-0.02%	2,049,890
Sep 17, 2025	43.32	43.60	43.21	43.44	43.02	0.91%	2,693,305