FirstEnergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	41.67	42.05	41.45	41.94	41.94	0.58%	4,885,112
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
Apr 29, 2025	42.63	43.16	42.45	43.07	42.63	0.82%	4,527,787
Apr 28, 2025	42.29	42.81	42.06	42.72	42.28	0.90%	5,096,267
Apr 25, 2025	42.54	42.80	42.06	42.34	41.91	0.14%	5,278,322
Apr 24, 2025	42.60	43.00	42.11	42.28	41.85	-0.68%	7,356,488
Apr 23, 2025	42.72	43.02	42.03	42.57	42.13	-0.33%	7,528,076
Apr 22, 2025	42.03	43.01	42.03	42.71	42.27	2.18%	6,895,875
Apr 21, 2025	41.85	42.13	41.22	41.80	41.37	-0.52%	6,472,671
Apr 17, 2025	40.99	42.41	40.86	42.02	41.59	2.99%	8,445,299
Apr 16, 2025	41.33	41.42	40.68	40.80	40.38	-0.58%	3,202,843
Apr 15, 2025	41.20	41.58	41.00	41.04	40.62	-0.19%	2,622,279
Apr 14, 2025	40.77	41.31	40.40	41.12	40.70	1.28%	3,886,866
Apr 11, 2025	40.14	40.82	39.88	40.60	40.18	1.27%	4,344,177
Apr 10, 2025	39.29	40.43	39.03	40.09	39.68	1.80%	7,618,621
Apr 9, 2025	38.09	39.60	37.58	39.38	38.98	2.79%	8,710,085
Apr 8, 2025	39.24	39.30	38.14	38.31	37.92	-1.03%	8,696,044
Apr 7, 2025	39.15	39.62	38.35	38.71	38.31	-1.68%	7,792,064
Apr 4, 2025	41.12	41.16	39.23	39.37	38.97	-4.09%	6,632,543
Apr 3, 2025	40.90	41.35	40.61	41.05	40.63	1.16%	4,763,526
Apr 2, 2025	40.45	40.71	40.04	40.58	40.16	0.45%	3,398,083
Apr 1, 2025	40.42	40.48	39.97	40.40	39.99	-0.05%	3,611,328
Mar 31, 2025	40.39	40.62	40.04	40.42	40.01	0.90%	6,431,069
Mar 28, 2025	39.75	40.37	39.47	40.06	39.65	1.55%	7,014,802
Mar 27, 2025	38.40	39.56	38.37	39.45	39.05	2.52%	6,893,835
Mar 26, 2025	38.08	38.59	38.05	38.48	38.09	1.40%	5,134,852
Mar 25, 2025	39.07	39.07	37.63	37.95	37.56	-2.69%	6,010,139
Mar 24, 2025	39.52	39.65	38.98	39.00	38.60	-1.42%	3,701,135
Mar 21, 2025	39.57	39.84	39.35	39.56	39.15	-0.63%	7,459,343
Mar 20, 2025	39.79	40.00	39.53	39.81	39.40	0.63%	5,150,355