FirstEnergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	48.89	49.49	48.53	48.77	48.77	0.47%	4,139,860
Mar 20, 2026	49.75	49.97	48.20	48.54	48.54	-2.31%	7,168,005
Mar 19, 2026	50.70	50.98	49.32	49.69	49.69	-1.91%	7,455,771
Mar 18, 2026	51.03	51.20	50.65	50.66	50.66	-1.07%	3,267,532
Mar 17, 2026	51.95	52.02	51.14	51.21	51.21	-1.06%	4,589,530
Mar 16, 2026	51.75	51.93	51.47	51.76	51.76	1.17%	4,123,247
Mar 13, 2026	51.18	51.75	50.96	51.16	51.16	0.67%	5,544,932
Mar 12, 2026	50.63	51.44	50.53	50.82	50.82	0.34%	3,324,468
Mar 11, 2026	50.54	50.74	50.25	50.65	50.65	-0.02%	4,527,167
Mar 10, 2026	50.88	51.16	50.55	50.66	50.66	-0.59%	2,824,414
Mar 9, 2026	50.96	51.09	50.17	50.96	50.96	0.24%	4,521,898
Mar 6, 2026	50.03	51.01	49.74	50.84	50.84	1.03%	4,006,014
Mar 5, 2026	50.35	50.58	49.77	50.32	50.32	-0.94%	5,293,242
Mar 4, 2026	50.57	51.12	50.17	50.80	50.80	0.45%	3,818,273
Mar 3, 2026	50.80	50.99	49.76	50.57	50.57	-0.80%	4,003,479
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