5 DAY PERFORMANCE
-5.39%
1 MONTH PERFORMANCE
-1.18%
3 MONTH PERFORMANCE
+3.84%
6 MONTH PERFORMANCE
+10.85%
YEAR-TO-DATE PERFORMANCE
+13.50%
1 YEAR PERFORMANCE
+9.22%
FirstEnergy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $45.19 | $45.14 (-0.11%) | $45.55 | $44.99 | 5.14 M | $26.18 B |
| 12/03/2025 | $45.74 | $45.23 (-1.11%) | $45.95 | $45.17 | 6.09 M | $26.23 B |
| 12/02/2025 | $46.60 | $45.66 (-2.02%) | $46.64 | $45.59 | 4.93 M | $26.48 B |
| 12/01/2025 | $47.29 | $46.43 (-1.82%) | $47.53 | $46.36 | 4.59 M | $26.93 B |
| 11/28/2025 | $47.06 | $47.72 (1.4%) | $47.72 | $47.06 | 2.27 M | $27.68 B |
| 11/26/2025 | $47.05 | $47.36 (0.66%) | $47.54 | $47.01 | 3.78 M | $27.47 B |
| 11/25/2025 | $47.34 | $46.92 (-0.89%) | $47.54 | $46.79 | 3.60 M | $27.21 B |
| 11/24/2025 | $46.87 | $47.34 (1%) | $47.41 | $46.29 | 6.77 M | $27.46 B |
| 11/21/2025 | $46.70 | $46.89 (0.41%) | $47.05 | $46.33 | 5.95 M | $27.20 B |
| 11/20/2025 | $46.41 | $46.57 (0.34%) | $46.86 | $46.30 | 5.61 M | $27.01 B |
| 11/19/2025 | $46.50 | $46.24 (-0.56%) | $46.80 | $45.65 | 8.39 M | $26.82 B |
| 11/18/2025 | $46.80 | $46.61 (-0.41%) | $46.96 | $46.44 | 6.39 M | $27.03 B |
| 11/17/2025 | $46.15 | $46.56 (0.89%) | $46.56 | $46.08 | 4.02 M | $27.00 B |
| 11/14/2025 | $45.74 | $45.94 (0.44%) | $46.19 | $45.49 | 3.08 M | $26.65 B |
| 11/13/2025 | $46.21 | $45.71 (-1.08%) | $46.33 | $45.68 | 2.81 M | $26.51 B |
| 11/12/2025 | $46.21 | $46.33 (0.26%) | $46.52 | $46.02 | 4.90 M | $26.87 B |
| 11/11/2025 | $46.13 | $46.28 (0.33%) | $46.52 | $45.94 | 2.87 M | $26.84 B |
| 11/10/2025 | $45.60 | $46.13 (1.16%) | $46.15 | $45.47 | 4.40 M | $26.76 B |
| 11/07/2025 | $45.48 | $45.90 (0.92%) | $45.96 | $45.13 | 5.52 M | $26.62 B |
| 11/06/2025 | $45.94 | $45.87 (-0.15%) | $46.20 | $45.77 | 3.31 M | $26.60 B |
| 11/05/2025 | $46.22 | $45.69 (-1.15%) | $46.30 | $45.56 | 4.28 M | $26.50 B |
| 11/04/2025 | $46.26 | $46.15 (-0.24%) | $46.29 | $45.91 | 4.38 M | $26.77 B |
| 11/03/2025 | $45.70 | $46.04 (0.74%) | $46.12 | $45.15 | 4.19 M | $26.70 B |
| 10/31/2025 | $45.95 | $45.83 (-0.26%) | $46.23 | $45.72 | 4.28 M | $26.58 B |
| 10/30/2025 | $45.94 | $46.22 (0.61%) | $46.45 | $45.90 | 3.39 M | $26.81 B |
| 10/29/2025 | $46.00 | $45.80 (-0.43%) | $46.33 | $45.68 | 7.85 M | $26.56 B |
| 10/28/2025 | $46.40 | $46.16 (-0.52%) | $46.53 | $46.06 | 3.19 M | $26.77 B |
| 10/27/2025 | $46.54 | $46.44 (-0.21%) | $46.71 | $46.07 | 5.70 M | $26.94 B |
| 10/24/2025 | $46.93 | $46.64 (-0.62%) | $46.99 | $46.41 | 4.88 M | $26.91 B |
| 10/23/2025 | $47.63 | $46.52 (-2.33%) | $48.20 | $46.21 | 7.56 M | $26.84 B |
| 10/22/2025 | $47.03 | $47.29 (0.55%) | $47.41 | $46.79 | 7.01 M | $27.29 B |
| 10/21/2025 | $47.43 | $47.08 (-0.74%) | $47.43 | $46.74 | 3.92 M | $27.17 B |
| 10/20/2025 | $47.08 | $47.23 (0.32%) | $47.30 | $46.77 | 3.68 M | $27.25 B |
| 10/17/2025 | $47.00 | $46.97 (-0.06%) | $47.16 | $46.79 | 4.01 M | $27.10 B |
| 10/16/2025 | $47.85 | $46.79 (-2.22%) | $47.99 | $46.77 | 6.66 M | $27.00 B |
| 10/15/2025 | $47.56 | $47.69 (0.27%) | $47.83 | $47.46 | 5.28 M | $27.52 B |
| 10/14/2025 | $47.09 | $47.53 (0.93%) | $47.66 | $47.02 | 4.72 M | $27.42 B |
| 10/13/2025 | $46.60 | $46.97 (0.79%) | $47.02 | $46.47 | 4.14 M | $27.10 B |
| 10/10/2025 | $46.97 | $46.91 (-0.13%) | $47.37 | $46.80 | 4.03 M | $27.07 B |
| 10/09/2025 | $47.05 | $46.67 (-0.81%) | $47.21 | $46.65 | 5.70 M | $26.93 B |
| 10/08/2025 | $46.62 | $46.68 (0.13%) | $47.35 | $46.46 | 6.45 M | $26.93 B |
| 10/07/2025 | $46.46 | $46.41 (-0.11%) | $46.92 | $46.17 | 5.77 M | $26.78 B |
| 10/06/2025 | $45.88 | $46.37 (1.07%) | $46.39 | $45.83 | 3.63 M | $26.76 B |
| 10/03/2025 | $45.59 | $45.93 (0.75%) | $46.22 | $45.53 | 3.79 M | $26.50 B |
| 10/02/2025 | $45.80 | $45.46 (-0.74%) | $46.27 | $45.44 | 4.47 M | $26.23 B |
| 10/01/2025 | $45.92 | $45.97 (0.11%) | $46.11 | $45.75 | 3.51 M | $26.52 B |
| 09/30/2025 | $45.40 | $45.82 (0.93%) | $46.13 | $45.37 | 7.01 M | $26.44 B |
| 09/29/2025 | $45.16 | $45.41 (0.55%) | $45.46 | $44.66 | 5.96 M | $26.20 B |
| 09/26/2025 | $44.50 | $45.43 (2.09%) | $45.47 | $44.41 | 8.22 M | $26.21 B |
| 09/25/2025 | $44.24 | $44.24 (0%) | $44.58 | $43.87 | 5.21 M | $25.53 B |
| 09/24/2025 | $43.92 | $44.08 (0.36%) | $44.24 | $43.84 | 2.66 M | $25.43 B |
| 09/23/2025 | $43.37 | $43.80 (0.99%) | $43.82 | $43.19 | 3.14 M | $25.27 B |
| 09/22/2025 | $43.27 | $43.33 (0.14%) | $43.46 | $43.00 | 3.74 M | $25.00 B |
| 09/19/2025 | $43.44 | $43.21 (-0.53%) | $43.54 | $43.12 | 6.05 M | $24.93 B |
| 09/18/2025 | $43.10 | $43.43 (0.77%) | $43.67 | $43.05 | 2.05 M | $25.06 B |
| 09/17/2025 | $43.32 | $43.44 (0.28%) | $43.60 | $43.21 | 2.69 M | $25.06 B |
| 09/16/2025 | $43.46 | $43.05 (-0.94%) | $43.62 | $43.05 | 2.91 M | $24.84 B |
| 09/15/2025 | $43.73 | $43.59 (-0.32%) | $43.93 | $43.58 | 2.28 M | $25.15 B |
| 09/12/2025 | $43.51 | $43.80 (0.67%) | $43.84 | $43.41 | 2.77 M | $25.27 B |
| 09/11/2025 | $43.15 | $43.59 (1.02%) | $43.65 | $42.97 | 3.32 M | $25.15 B |
| 09/10/2025 | $43.15 | $43.24 (0.21%) | $43.29 | $42.87 | 4.67 M | $24.95 B |
| 09/09/2025 | $43.13 | $43.36 (0.53%) | $43.49 | $43.07 | 2.62 M | $25.02 B |
| 09/08/2025 | $43.52 | $43.31 (-0.48%) | $43.72 | $43.01 | 4.08 M | $24.99 B |
| 09/05/2025 | $43.58 | $43.48 (-0.23%) | $43.72 | $43.23 | 2.50 M | $25.09 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
