FirstEnergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	41.40	41.75	41.35	41.73	41.73	0.36%	2,392,079
Nov 19, 2024	41.47	41.59	41.21	41.58	41.58	-0.26%	2,439,294
Nov 18, 2024	41.36	41.85	41.32	41.69	41.69	0.43%	2,724,418
Nov 15, 2024	40.69	41.55	40.66	41.51	41.51	1.67%	4,002,076
Nov 14, 2024	41.19	41.29	40.77	40.83	40.83	-0.95%	3,430,631
Nov 13, 2024	41.69	41.78	41.12	41.22	41.22	-0.67%	3,728,992
Nov 12, 2024	41.72	41.86	41.42	41.50	41.50	-0.53%	2,690,154
Nov 11, 2024	41.50	42.12	41.33	41.72	41.72	0.43%	2,218,716
Nov 8, 2024	41.35	41.81	41.32	41.54	41.54	0.75%	2,812,948
Nov 7, 2024	41.28	41.49	40.95	41.23	41.23	-0.84%	3,067,108
Nov 6, 2024	41.88	42.04	41.54	41.58	41.16	-0.76%	3,358,420
Nov 5, 2024	41.44	41.95	41.28	41.90	41.47	0.84%	2,694,294
Nov 4, 2024	41.59	41.86	41.34	41.55	41.13	-0.43%	2,475,007
Nov 1, 2024	41.75	42.07	41.53	41.73	41.30	-0.24%	5,641,874
Oct 31, 2024	42.10	42.37	41.81	41.83	41.40	-0.81%	4,017,187
Oct 30, 2024	43.06	43.06	41.89	42.17	41.74	-1.54%	5,933,777
Oct 29, 2024	43.36	43.46	42.79	42.83	42.39	-1.95%	3,853,768
Oct 28, 2024	43.67	43.85	43.55	43.68	43.23	0.62%	2,277,701
Oct 25, 2024	44.26	44.36	43.36	43.41	42.97	-1.54%	2,327,919
Oct 24, 2024	44.35	44.49	43.99	44.09	43.64	-0.41%	2,475,783
Oct 23, 2024	43.71	44.28	43.67	44.27	43.82	0.98%	2,503,127
Oct 22, 2024	43.56	43.88	43.30	43.84	43.39	0.32%	2,101,730
Oct 21, 2024	43.76	43.98	43.39	43.70	43.25	0.09%	2,096,709
Oct 18, 2024	43.49	43.86	43.30	43.66	43.22	0.39%	2,096,770
Oct 17, 2024	43.95	43.95	43.44	43.49	43.05	-0.93%	2,598,682
Oct 16, 2024	43.60	43.98	43.53	43.90	43.45	0.92%	3,053,484
Oct 15, 2024	43.40	43.87	43.30	43.50	43.06	0.76%	2,315,960
Oct 14, 2024	42.75	43.22	42.75	43.17	42.73	1.08%	1,968,400
Oct 11, 2024	42.40	42.87	42.35	42.71	42.27	0.90%	2,053,610
Oct 10, 2024	42.65	42.87	42.20	42.33	41.90	-0.52%	2,049,833
Oct 9, 2024	42.79	42.92	42.36	42.55	42.12	-0.42%	2,514,710
Oct 8, 2024	43.10	43.20	42.71	42.73	42.29	-0.33%	2,323,460
Oct 7, 2024	43.27	43.33	42.83	42.87	42.43	-1.36%	3,343,551
Oct 4, 2024	42.89	43.51	42.77	43.46	43.02	0.09%	2,998,902
Oct 3, 2024	44.14	44.14	43.40	43.42	42.98	-1.43%	4,031,576
Oct 2, 2024	44.19	44.41	43.95	44.05	43.60	-1.03%	3,774,011
Oct 1, 2024	44.47	44.58	44.24	44.51	44.06	0.36%	2,336,628
Sep 30, 2024	44.26	44.44	44.01	44.35	43.90	0.68%	2,852,171
Sep 27, 2024	43.85	44.15	43.67	44.05	43.60	1.01%	2,271,064
Sep 26, 2024	43.54	43.89	43.44	43.61	43.17	-0.41%	2,268,136
Sep 25, 2024	43.72	43.91	43.48	43.79	43.34	0.32%	2,666,653
Sep 24, 2024	43.89	44.37	43.54	43.65	43.21	-0.86%	2,381,645
Sep 23, 2024	44.22	44.25	43.86	44.03	43.58	0.07%	3,191,756
Sep 20, 2024	43.49	44.07	43.19	44.00	43.55	1.78%	7,857,181
Sep 19, 2024	43.25	43.39	42.94	43.23	42.79	-0.60%	3,047,683
Sep 18, 2024	43.70	43.95	43.23	43.49	43.05	-0.46%	4,111,426
Sep 17, 2024	44.22	44.28	43.50	43.69	43.24	-1.47%	6,515,209
Sep 16, 2024	44.68	44.78	44.15	44.34	43.89	-0.29%	2,656,254
Sep 13, 2024	44.06	44.52	43.87	44.47	44.02	0.93%	2,443,517
Sep 12, 2024	44.22	44.40	43.90	44.06	43.61	-0.20%	2,225,215
Sep 11, 2024	44.18	44.21	43.82	44.15	43.70	-0.27%	2,262,497
Sep 10, 2024	44.51	44.61	44.14	44.27	43.82	-0.47%	2,005,132
Sep 9, 2024	44.20	44.48	44.07	44.48	44.03	0.66%	2,749,964
Sep 6, 2024	44.55	44.61	44.13	44.19	43.74	-0.63%	2,108,414
Sep 5, 2024	44.83	44.97	44.35	44.47	44.02	-0.16%	2,978,455
Sep 4, 2024	44.43	44.80	44.25	44.54	44.09	0.52%	2,222,765
Sep 3, 2024	43.97	44.51	43.82	44.31	43.86	0.89%	2,392,469
Aug 30, 2024	43.69	44.07	43.64	43.92	43.47	0.71%	2,882,519
Aug 29, 2024	43.85	43.95	43.29	43.61	43.17	-0.39%	2,549,359
Aug 28, 2024	43.37	43.84	43.30	43.78	43.33	1.39%	2,429,951
Aug 27, 2024	43.36	43.54	43.09	43.18	42.74	-0.55%	1,577,873
Aug 26, 2024	43.27	43.60	43.21	43.42	42.98	0.53%	1,668,333
Aug 23, 2024	43.38	43.44	43.09	43.19	42.75	-0.02%	1,492,065
Aug 22, 2024	43.20	43.31	42.99	43.20	42.76	0.05%	1,788,355
Aug 21, 2024	43.19	43.41	43.10	43.18	42.74	-0.02%	2,008,550
Aug 20, 2024	42.87	43.26	42.87	43.19	42.75	0.77%	3,136,182
Aug 19, 2024	42.66	42.92	42.52	42.86	42.42	0.68%	2,209,134
Aug 16, 2024	42.50	42.73	42.31	42.57	42.14	0.59%	2,524,221
Aug 15, 2024	41.87	42.49	41.70	42.32	41.89	0.09%	3,146,632
Aug 14, 2024	42.20	42.55	41.84	42.28	41.85	-0.02%	2,397,820
Aug 13, 2024	42.28	42.43	41.89	42.29	41.86	0.21%	2,631,230
Aug 12, 2024	41.97	42.21	41.84	42.20	41.77	0.55%	2,564,230
Aug 9, 2024	41.94	42.05	41.43	41.97	41.54	0.19%	2,887,171
Aug 8, 2024	41.72	42.17	41.55	41.89	41.46	-0.05%	3,422,890
Aug 7, 2024	41.84	42.38	41.67	41.91	41.48	-0.55%	3,282,312
Aug 6, 2024	41.92	42.66	41.89	42.14	41.29	0.62%	3,439,301
Aug 5, 2024	43.01	43.16	41.84	41.88	41.04	-1.87%	4,581,054
Aug 2, 2024	43.25	43.65	42.19	42.68	41.82	-0.09%	4,172,288
Aug 1, 2024	42.19	42.80	42.13	42.72	41.86	1.93%	3,223,629
Jul 31, 2024	42.07	42.14	41.36	41.91	41.07	0.26%	4,662,196
Jul 30, 2024	41.39	41.90	41.29	41.80	40.96	0.67%	3,958,737
Jul 29, 2024	41.01	41.59	40.86	41.52	40.68	1.42%	3,114,694
Jul 26, 2024	40.59	41.05	40.53	40.94	40.12	1.21%	2,054,194
Jul 25, 2024	40.62	41.05	40.22	40.45	39.64	0.07%	3,091,766
Jul 24, 2024	40.08	40.52	39.88	40.42	39.61	1.35%	2,417,258
Jul 23, 2024	39.83	39.96	39.61	39.88	39.08	0.20%	1,786,377
Jul 22, 2024	39.65	39.84	39.50	39.80	39.00	0.53%	1,393,509
Jul 19, 2024	39.66	39.71	39.25	39.59	38.79	0.33%	2,004,350
Jul 18, 2024	39.23	39.91	39.21	39.46	38.67	-0.10%	2,302,312
Jul 17, 2024	39.09	39.88	39.05	39.50	38.70	1.36%	2,859,193
Jul 16, 2024	38.93	39.16	38.79	38.97	38.19	0.28%	2,205,128
Jul 15, 2024	39.23	39.38	38.83	38.86	38.08	-1.67%	2,200,449
Jul 12, 2024	39.62	39.82	39.34	39.52	38.72	0.13%	2,954,166
Jul 11, 2024	39.08	39.61	38.96	39.47	38.68	1.41%	2,561,986
Jul 10, 2024	38.82	38.96	38.56	38.92	38.14	0.70%	2,484,518
Jul 9, 2024	38.55	38.82	38.34	38.65	37.87	0.16%	2,034,068
Jul 8, 2024	38.59	38.71	38.43	38.59	37.81	0.03%	2,012,350
Jul 5, 2024	38.44	38.68	38.26	38.58	37.80	0.36%	1,827,687
Jul 3, 2024	38.35	38.58	38.24	38.44	37.67	0.50%	1,249,353
Jul 2, 2024	38.44	38.52	38.07	38.25	37.48	-0.16%	4,093,092