FirstEnergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	42.85	43.68	42.76	43.64	43.64	1.44%	4,055,745
Sep 28, 2026	43.21	43.28	42.67	43.02	43.02	-0.65%	3,447,658
Sep 25, 2026	43.13	43.37	42.81	43.30	43.30	0.25%	4,071,573
Sep 24, 2026	43.70	43.84	43.17	43.19	43.19	-1.05%	3,960,860
Sep 23, 2026	44.55	44.58	43.63	43.65	43.65	-2.41%	4,150,397
Sep 22, 2026	44.90	45.27	44.70	44.73	44.73	-0.53%	2,862,939
Sep 21, 2026	45.25	45.31	44.89	44.97	44.97	-0.64%	2,906,530
Sep 18, 2026	45.52	45.60	45.14	45.26	45.26	-1.03%	5,305,221
Sep 17, 2026	45.52	45.76	45.31	45.73	45.73	0.77%	2,828,936
Sep 16, 2026	45.61	45.73	45.18	45.38	45.38	0.11%	3,235,393
Sep 15, 2026	45.75	45.90	45.11	45.33	45.33	-1.09%	3,450,077
Sep 14, 2026	46.41	46.43	45.44	45.83	45.83	-0.65%	4,020,105
Sep 11, 2026	46.58	46.58	45.89	46.13	46.13	-0.26%	3,820,718
Sep 10, 2026	46.37	46.69	46.01	46.25	46.25	0.09%	4,309,090
Sep 9, 2026	46.55	46.68	45.78	46.21	46.21	-0.52%	5,474,411
Sep 8, 2026	46.64	47.03	46.45	46.45	46.45	-0.68%	5,599,785
Sep 4, 2026	46.75	47.24	46.66	46.77	46.77	-0.57%	3,865,637
Sep 3, 2026	46.50	47.11	46.36	47.04	47.04	1.62%	4,736,132
Sep 2, 2026	46.14	46.36	45.54	46.29	46.29	0.28%	3,339,288
Sep 1, 2026	46.06	46.30	45.75	46.16	46.16	0.65%	5,031,740
Aug 31, 2026	45.53	46.01	45.32	45.86	45.86	-0.04%	4,685,952
Aug 28, 2026	46.52	46.64	45.72	45.88	45.88	-0.80%	2,340,901
Aug 27, 2026	46.31	46.40	46.03	46.25	46.25	-1.03%	3,085,776
Aug 26, 2026	46.62	47.03	46.51	46.73	46.73	0.24%	4,152,032
Aug 25, 2026	46.69	46.92	46.51	46.62	46.62	0.11%	3,174,551
Aug 24, 2026	46.19	46.67	45.91	46.57	46.57	1.33%	3,227,986
Aug 21, 2026	47.18	47.35	45.92	45.96	45.96	-2.59%	4,435,652
Aug 20, 2026	47.17	47.78	47.09	47.18	47.18	-0.15%	3,342,542
Aug 19, 2026	47.60	47.71	46.80	47.25	47.25	-0.02%	3,447,491
Aug 18, 2026	48.00	48.26	47.23	47.26	47.26	-0.34%	4,203,187
Aug 17, 2026	47.30	47.52	46.92	47.42	47.42	0.02%	2,835,078
Aug 14, 2026	46.66	47.45	46.66	47.41	47.41	1.22%	2,585,747
Aug 13, 2026	47.14	47.37	46.80	46.84	46.84	-0.36%	3,338,972
Aug 12, 2026	46.76	47.41	46.65	47.01	47.01	0.36%	3,661,277
Aug 11, 2026	46.59	47.12	46.47	46.84	46.84	0.17%	2,379,213
Aug 10, 2026	47.19	47.34	46.64	46.76	46.76	-1.50%	2,995,462
Aug 7, 2026	46.80	47.66	46.60	47.47	47.47	1.20%	2,896,036
Aug 6, 2026	48.08	48.16	47.20	47.37	46.91	-0.88%	5,683,739
Aug 5, 2026	48.23	49.01	47.57	47.79	47.32	-1.01%	5,717,997
Aug 4, 2026	48.39	48.58	47.73	48.28	47.81	-0.31%	4,586,209
Aug 3, 2026	48.26	49.00	48.03	48.43	47.95	0.25%	6,103,597
Jul 31, 2026	48.55	48.71	48.16	48.31	47.84	-0.82%	7,469,902
Jul 30, 2026	49.34	49.81	48.55	48.71	48.23	-0.85%	8,805,000
Jul 29, 2026	49.93	50.29	49.03	49.13	48.65	-1.05%	5,615,353
Jul 28, 2026	49.49	50.45	49.43	49.65	49.16	0.67%	6,061,120
Jul 27, 2026	49.68	49.98	49.18	49.32	48.84	-1.20%	4,203,559
Jul 24, 2026	49.78	50.08	49.48	49.92	49.43	0.87%	2,922,397
Jul 23, 2026	49.11	49.80	48.95	49.49	49.00	0.32%	3,603,672
Jul 22, 2026	48.80	49.39	48.57	49.33	48.85	1.94%	3,146,349
Jul 21, 2026	48.24	48.47	48.07	48.39	47.91	-0.31%	3,334,352