FirstEnergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	47.74	47.74	46.78	46.92	46.92	-1.26%	11,479,300
Apr 30, 2026	49.18	49.83	47.05	47.52	47.52	-2.90%	15,764,526
Apr 29, 2026	48.97	49.43	48.50	48.94	48.94	-1.29%	5,389,854
Apr 28, 2026	49.97	49.97	49.44	49.58	49.58	0.28%	4,743,232
Apr 27, 2026	49.55	49.91	49.40	49.44	49.44	0.06%	4,271,668
Apr 24, 2026	49.59	49.76	49.12	49.41	49.41	-0.42%	3,635,763
Apr 23, 2026	48.95	49.62	48.87	49.62	49.62	2.46%	4,318,125
Apr 22, 2026	48.93	49.20	48.25	48.43	48.43	-0.16%	3,941,646
Apr 21, 2026	49.50	49.74	48.48	48.51	48.51	-1.90%	7,993,700
Apr 20, 2026	50.09	50.51	49.28	49.45	49.45	-1.30%	3,892,164
Apr 17, 2026	50.50	50.50	49.39	50.10	50.10	-0.95%	5,088,654
Apr 16, 2026	50.45	50.75	49.82	50.58	50.58	0.06%	4,452,079
Apr 15, 2026	50.88	51.08	50.47	50.55	50.55	-0.96%	5,009,691
Apr 14, 2026	50.96	51.29	50.59	51.04	51.04	-0.02%	4,219,605
Apr 13, 2026	51.51	51.51	50.70	51.05	51.05	-0.74%	3,103,370
Apr 10, 2026	51.83	52.00	51.35	51.43	51.43	-0.92%	3,047,303
Apr 9, 2026	51.30	52.34	51.26	51.91	51.91	0.99%	3,379,386
Apr 8, 2026	51.36	51.40	50.46	51.40	51.40	0.78%	2,850,811
Apr 7, 2026	51.09	51.31	50.82	51.00	51.00	-0.04%	3,373,651
Apr 6, 2026	51.14	51.41	50.86	51.02	51.02	-0.57%	2,118,796
Apr 2, 2026	51.10	51.52	50.83	51.31	51.31	0.69%	2,557,936
Apr 1, 2026	50.48	51.05	50.41	50.96	50.96	0.59%	4,231,064
Mar 31, 2026	50.50	50.75	50.01	50.66	50.66	0.48%	3,911,026
Mar 30, 2026	50.77	51.07	50.25	50.42	50.42	0.78%	3,289,233
Mar 27, 2026	50.20	52.29	49.87	50.03	50.03	-	3,856,671
Mar 26, 2026	49.36	50.30	49.18	50.03	50.03	1.03%	4,359,066
Mar 25, 2026	49.61	49.97	49.33	49.52	49.52	0.73%	4,594,769
Mar 24, 2026	48.46	49.57	48.46	49.16	49.16	0.80%	3,069,779
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