FirstEnergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	48.39	48.50	47.64	47.71	47.71	-1.69%	2,647,096
Jul 2, 2026	47.99	48.62	47.31	48.53	48.53	3.10%	4,133,835
Jul 1, 2026	47.46	47.65	46.95	47.07	47.07	-0.99%	3,184,980
Jun 30, 2026	47.88	47.95	47.45	47.54	47.54	-1.08%	3,093,686
Jun 29, 2026	48.45	48.58	47.88	48.06	48.06	-0.85%	3,094,159
Jun 26, 2026	48.30	48.49	48.00	48.47	48.47	0.96%	5,108,834
Jun 25, 2026	47.92	48.30	47.64	48.01	48.01	0.40%	2,839,752
Jun 24, 2026	47.64	47.94	47.35	47.82	47.82	0.78%	3,607,787
Jun 23, 2026	46.90	47.51	46.75	47.45	47.45	1.48%	3,680,076
Jun 22, 2026	46.74	47.07	46.28	46.76	46.76	0.67%	2,988,043
Jun 18, 2026	46.01	47.01	46.00	46.45	46.45	0.67%	6,872,930
Jun 17, 2026	47.46	47.83	45.91	46.14	46.14	-3.27%	8,559,131
Jun 16, 2026	47.44	48.10	47.31	47.70	47.70	0.76%	2,965,636
Jun 15, 2026	46.80	47.66	46.56	47.34	47.34	0.66%	4,271,305
Jun 12, 2026	47.00	47.36	46.57	47.03	47.03	0.77%	3,217,784
Jun 11, 2026	46.67	47.02	46.55	46.67	46.67	0.52%	4,411,470
Jun 10, 2026	46.28	46.58	45.69	46.43	46.43	1.13%	2,773,506
Jun 9, 2026	45.86	46.23	45.51	45.91	45.91	0.44%	6,126,680
Jun 8, 2026	46.31	46.43	45.53	45.71	45.71	-1.53%	4,154,388
Jun 5, 2026	45.90	46.75	45.81	46.42	46.42	1.71%	3,869,529
Jun 4, 2026	45.94	46.10	45.09	45.64	45.64	0.22%	6,244,598
Jun 3, 2026	45.43	46.30	45.38	45.54	45.54	0.49%	7,136,582
Jun 2, 2026	45.52	45.95	45.26	45.32	45.32	-0.13%	5,414,895
Jun 1, 2026	46.11	46.45	45.35	45.38	45.38	-2.18%	4,115,917
May 29, 2026	46.21	46.58	46.01	46.39	46.39	0.43%	5,638,060
May 28, 2026	46.77	46.99	46.14	46.19	46.19	-1.26%	3,895,184
May 27, 2026	46.54	47.14	46.31	46.78	46.78	0.30%	5,404,866
May 26, 2026	46.54	46.85	46.27	46.64	46.64	0.71%	5,437,108
May 22, 2026	45.52	46.39	45.47	46.31	46.31	1.78%	4,450,768
May 21, 2026	45.30	45.54	44.64	45.50	45.50	0.13%	3,202,352
May 20, 2026	45.21	45.73	45.10	45.44	45.44	0.82%	4,042,800
May 19, 2026	44.32	45.18	44.18	45.07	45.07	1.69%	4,419,655
May 18, 2026	44.33	44.47	44.04	44.32	44.32	1.14%	4,070,027
May 15, 2026	44.66	44.98	43.73	43.82	43.82	-1.53%	4,844,867
May 14, 2026	44.11	44.63	44.11	44.50	44.50	0.86%	3,267,667
May 13, 2026	44.49	44.49	43.87	44.12	44.12	-1.32%	3,858,880
May 12, 2026	44.60	44.92	44.27	44.71	44.71	0.25%	4,408,252
May 11, 2026	44.48	44.72	44.29	44.60	44.60	0.61%	4,689,904
May 8, 2026	45.21	45.50	44.28	44.33	44.33	-1.86%	6,388,637
May 7, 2026	44.97	45.18	44.73	45.17	45.17	0.19%	4,963,008
May 6, 2026	45.79	46.14	45.31	45.55	45.09	-0.72%	8,966,013
May 5, 2026	46.75	46.94	45.83	45.88	45.41	-1.92%	8,235,507
May 4, 2026	46.63	47.32	46.28	46.78	46.30	-0.30%	10,818,421
May 1, 2026	47.74	47.74	46.78	46.92	46.44	-1.26%	11,488,097
Apr 30, 2026	49.18	49.83	47.05	47.52	47.03	-2.90%	16,153,104
Apr 29, 2026	48.97	49.43	48.50	48.94	48.44	-1.29%	5,390,372
Apr 28, 2026	49.97	49.97	49.44	49.58	49.07	0.28%	4,778,130
Apr 27, 2026	49.55	49.91	49.40	49.44	48.94	0.06%	4,352,354
Apr 24, 2026	49.59	49.76	49.12	49.41	48.91	-0.42%	3,722,173
Apr 23, 2026	48.95	49.62	48.87	49.62	49.11	2.46%	4,490,184