FirstEnergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 22, 2026	48.93	49.20	48.25	48.43	47.94	-0.16%	4,173,984
Apr 21, 2026	49.50	49.74	48.48	48.51	48.01	-1.90%	7,993,798
Apr 20, 2026	50.09	50.51	49.28	49.45	48.95	-1.30%	3,892,247
Apr 17, 2026	50.50	50.50	49.39	50.10	49.59	-0.95%	5,109,565
Apr 16, 2026	50.45	50.75	49.82	50.58	50.06	0.06%	4,527,967
Apr 15, 2026	50.88	51.08	50.47	50.55	50.03	-0.96%	5,098,601
Apr 14, 2026	50.96	51.29	50.59	51.04	50.52	-0.02%	4,311,717
Apr 13, 2026	51.51	51.51	50.70	51.05	50.53	-0.74%	3,175,033
Apr 10, 2026	51.83	52.00	51.35	51.43	50.90	-0.92%	3,047,362
Apr 9, 2026	51.30	52.34	51.26	51.91	51.38	0.99%	3,379,496
Apr 8, 2026	51.36	51.40	50.46	51.40	50.88	0.78%	2,878,305
Apr 7, 2026	51.09	51.31	50.82	51.00	50.48	-0.04%	3,831,603
Apr 6, 2026	51.14	51.41	50.86	51.02	50.50	-0.57%	2,245,704
Apr 2, 2026	51.10	51.52	50.83	51.31	50.79	0.69%	2,981,090
Apr 1, 2026	50.48	51.05	50.41	50.96	50.44	0.59%	4,242,386
Mar 31, 2026	50.50	50.75	50.01	50.66	50.14	0.48%	4,003,116
Mar 30, 2026	50.77	51.07	50.25	50.42	49.91	0.78%	3,294,419
Mar 27, 2026	50.20	52.29	49.87	50.03	49.52	-	3,857,615
Mar 26, 2026	49.36	50.30	49.18	50.03	49.52	1.03%	4,360,559
Mar 25, 2026	49.61	49.97	49.33	49.52	49.01	0.73%	4,943,784
Mar 24, 2026	48.46	49.57	48.46	49.16	48.66	0.80%	3,084,443
Mar 23, 2026	48.89	49.49	48.53	48.77	48.27	0.47%	4,139,902
Mar 20, 2026	49.75	49.97	48.20	48.54	48.04	-2.31%	8,570,384
Mar 19, 2026	50.70	50.98	49.32	49.69	49.18	-1.91%	7,457,317
Mar 18, 2026	51.03	51.20	50.65	50.66	50.14	-1.07%	3,267,764
Mar 17, 2026	51.95	52.02	51.14	51.21	50.69	-1.06%	4,589,648
Mar 16, 2026	51.75	51.93	51.47	51.76	51.23	1.17%	4,124,073
Mar 13, 2026	51.18	51.75	50.96	51.16	50.64	0.67%	5,545,294