FirstEnergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	46.74	46.85	46.27	46.62	46.62	0.41%	4,248,669
Nov 6, 2026	46.10	46.73	45.82	46.43	46.43	-0.44%	5,028,503
Nov 5, 2026	47.53	47.70	46.56	47.10	46.64	-0.17%	6,026,749
Nov 4, 2026	47.18	47.53	46.20	47.18	46.71	-0.02%	7,952,044
Nov 3, 2026	47.37	47.55	46.96	47.19	46.72	-0.92%	4,587,660
Nov 2, 2026	46.87	47.71	46.74	47.63	47.16	1.53%	5,805,339
Oct 30, 2026	47.26	47.40	46.88	46.91	46.45	0.17%	5,015,923
Oct 29, 2026	46.70	47.08	46.52	46.83	46.37	0.93%	5,075,046
Oct 28, 2026	46.47	47.12	46.25	46.40	45.94	0.28%	6,461,084
Oct 27, 2026	46.00	46.37	45.76	46.27	45.81	0.19%	3,932,553
Oct 26, 2026	46.12	46.57	46.03	46.18	45.72	0.07%	3,777,609
Oct 23, 2026	46.35	46.41	45.86	46.15	45.69	-0.73%	3,949,151
Oct 22, 2026	45.67	46.55	45.57	46.49	46.03	2.15%	5,369,316
Oct 21, 2026	45.92	46.00	45.46	45.51	45.06	-0.46%	4,429,987
Oct 20, 2026	45.56	45.93	45.31	45.72	45.27	1.04%	4,052,082
Oct 19, 2026	45.98	46.16	45.17	45.25	44.80	-2.04%	4,472,192
Oct 16, 2026	45.84	46.36	45.47	46.19	45.73	1.41%	4,470,050
Oct 15, 2026	45.99	46.04	45.36	45.55	45.10	0.31%	5,329,962
Oct 14, 2026	45.20	45.52	44.86	45.41	44.96	0.44%	3,267,644
Oct 13, 2026	45.54	45.71	44.56	45.21	44.76	-0.33%	4,932,673
Oct 12, 2026	45.07	45.41	44.82	45.36	44.91	0.80%	4,064,851
Oct 9, 2026	44.83	45.19	44.72	45.00	44.56	0.33%	2,900,349
Oct 8, 2026	44.57	45.02	44.41	44.85	44.41	0.61%	5,644,946
Oct 7, 2026	44.41	44.74	44.22	44.58	44.14	0.72%	6,748,387
Oct 6, 2026	43.87	44.26	43.80	44.26	43.82	1.42%	3,596,677
Oct 5, 2026	43.38	44.01	43.05	43.64	43.21	0.69%	4,334,685
Oct 2, 2026	43.61	43.95	43.33	43.34	42.91	-0.12%	5,702,997
Oct 1, 2026	43.09	43.48	42.71	43.39	42.96	0.14%	7,629,523
Sep 30, 2026	43.86	43.92	43.33	43.33	42.90	-0.71%	4,594,869
Sep 29, 2026	42.85	43.68	42.76	43.64	43.21	1.44%	4,135,506
Sep 28, 2026	43.21	43.28	42.67	43.02	42.60	-0.65%	3,523,360
Sep 25, 2026	43.13	43.37	42.81	43.30	42.87	0.25%	4,121,354
Sep 24, 2026	43.70	43.84	43.17	43.19	42.76	-1.05%	4,021,097
Sep 23, 2026	44.55	44.58	43.63	43.65	43.22	-2.41%	4,230,226
Sep 22, 2026	44.90	45.27	44.70	44.73	44.29	-0.53%	2,872,208
Sep 21, 2026	45.25	45.31	44.89	44.97	44.53	-0.64%	3,280,059
Sep 18, 2026	45.52	45.60	45.14	45.26	44.81	-1.03%	5,598,043
Sep 17, 2026	45.52	45.76	45.31	45.73	45.28	0.77%	2,907,183
Sep 16, 2026	45.61	45.73	45.18	45.38	44.93	0.11%	3,252,938
Sep 15, 2026	45.75	45.90	45.11	45.33	44.88	-1.09%	3,458,877
Sep 14, 2026	46.41	46.43	45.44	45.83	45.38	-0.65%	4,098,979
Sep 11, 2026	46.58	46.58	45.89	46.13	45.67	-0.26%	3,827,130
Sep 10, 2026	46.37	46.69	46.01	46.25	45.79	0.09%	4,505,729
Sep 9, 2026	46.55	46.68	45.78	46.21	45.75	-0.52%	5,595,606
Sep 8, 2026	46.64	47.03	46.45	46.45	45.99	-0.68%	5,663,023
Sep 4, 2026	46.75	47.24	46.66	46.77	46.31	-0.57%	3,992,219
Sep 3, 2026	46.50	47.11	46.36	47.04	46.58	1.62%	4,890,423
Sep 2, 2026	46.14	46.36	45.54	46.29	45.83	0.28%	3,358,680
Sep 1, 2026	46.06	46.30	45.75	46.16	45.70	0.65%	5,257,733
Aug 31, 2026	45.53	46.01	45.32	45.86	45.41	-0.04%	5,125,306