5 DAY PERFORMANCE
+1.74%
1 MONTH PERFORMANCE
+6.72%
3 MONTH PERFORMANCE
+7.08%
6 MONTH PERFORMANCE
+14.66%
YEAR-TO-DATE PERFORMANCE
+12.15%
1 YEAR PERFORMANCE
+18.73%
Firstenergy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $50.06 | $50.20 (0.28%) | $50.23 | $49.52 | 5.27 M | $28.97 B |
| 02/19/2026 | $49.37 | $49.57 (0.41%) | $49.95 | $49.09 | 5.15 M | $28.60 B |
| 02/18/2026 | $49.44 | $48.94 (-1.01%) | $50.09 | $48.77 | 8.85 M | $28.24 B |
| 02/17/2026 | $50.14 | $49.35 (-1.58%) | $50.44 | $49.26 | 6.09 M | $28.47 B |
| 02/13/2026 | $48.81 | $50.10 (2.64%) | $50.14 | $48.72 | 6.34 M | $29.06 B |
| 02/12/2026 | $48.15 | $48.84 (1.43%) | $49.23 | $48.10 | 6.93 M | $28.33 B |
| 02/11/2026 | $47.66 | $47.93 (0.57%) | $48.10 | $47.49 | 4.59 M | $27.80 B |
| 02/10/2026 | $47.02 | $47.65 (1.34%) | $47.90 | $46.71 | 5.64 M | $27.64 B |
| 02/09/2026 | $46.50 | $46.82 (0.69%) | $47.02 | $46.34 | 4.20 M | $27.16 B |
| 02/06/2026 | $46.70 | $46.63 (-0.15%) | $47.24 | $46.31 | 3.24 M | $27.05 B |
| 02/05/2026 | $46.59 | $46.99 (0.86%) | $47.05 | $46.22 | 5.06 M | $27.25 B |
| 02/04/2026 | $47.03 | $46.40 (-1.34%) | $47.20 | $46.10 | 10.75 M | $26.91 B |
| 02/03/2026 | $47.10 | $46.89 (-0.45%) | $47.84 | $46.60 | 8.31 M | $27.20 B |
| 02/02/2026 | $47.37 | $46.99 (-0.8%) | $47.70 | $46.93 | 3.33 M | $27.25 B |
| 01/30/2026 | $47.09 | $47.34 (0.53%) | $47.41 | $46.80 | 5.06 M | $27.46 B |
| 01/29/2026 | $47.57 | $47.33 (-0.5%) | $47.94 | $46.98 | 4.07 M | $27.45 B |
| 01/28/2026 | $47.38 | $47.41 (0.06%) | $47.68 | $47.15 | 3.73 M | $27.50 B |
| 01/27/2026 | $47.05 | $47.52 (1%) | $47.56 | $46.55 | 4.71 M | $27.56 B |
| 01/26/2026 | $46.86 | $46.77 (-0.19%) | $47.14 | $46.47 | 4.07 M | $27.13 B |
| 01/23/2026 | $47.15 | $46.56 (-1.25%) | $47.15 | $46.07 | 4.17 M | $27.00 B |
| 01/22/2026 | $47.35 | $47.05 (-0.63%) | $47.40 | $46.43 | 4.98 M | $27.29 B |
| 01/21/2026 | $47.58 | $47.37 (-0.44%) | $47.61 | $46.77 | 4.84 M | $27.47 B |
| 01/20/2026 | $46.99 | $47.26 (0.57%) | $47.44 | $46.78 | 5.36 M | $27.41 B |
| 01/16/2026 | $46.58 | $47.34 (1.63%) | $47.38 | $46.44 | 8.69 M | $27.46 B |
| 01/15/2026 | $46.25 | $46.57 (0.69%) | $46.78 | $46.10 | 4.62 M | $27.01 B |
| 01/14/2026 | $45.31 | $46.15 (1.85%) | $46.24 | $45.29 | 6.24 M | $26.77 B |
| 01/13/2026 | $44.68 | $45.30 (1.39%) | $45.31 | $44.63 | 3.57 M | $26.27 B |
| 01/12/2026 | $44.53 | $44.73 (0.45%) | $44.96 | $44.49 | 3.10 M | $25.94 B |
| 01/09/2026 | $44.92 | $44.65 (-0.6%) | $45.20 | $44.53 | 4.11 M | $25.90 B |
| 01/08/2026 | $44.50 | $44.69 (0.43%) | $44.97 | $44.41 | 3.73 M | $25.92 B |
| 01/07/2026 | $45.03 | $44.56 (-1.04%) | $45.06 | $44.30 | 3.73 M | $25.84 B |
| 01/06/2026 | $44.80 | $44.84 (0.09%) | $45.09 | $44.45 | 4.66 M | $26.01 B |
| 01/05/2026 | $45.17 | $44.78 (-0.86%) | $45.17 | $44.35 | 4.19 M | $25.97 B |
| 01/02/2026 | $44.86 | $45.26 (0.89%) | $45.42 | $44.57 | 2.73 M | $26.25 B |
| 12/31/2025 | $45.00 | $44.77 (-0.51%) | $45.04 | $44.74 | 2.11 M | $25.97 B |
| 12/30/2025 | $44.84 | $44.96 (0.27%) | $45.03 | $44.80 | 2.53 M | $26.08 B |
| 12/29/2025 | $44.89 | $44.89 (0%) | $45.20 | $44.85 | 4.74 M | $26.04 B |
| 12/26/2025 | $44.82 | $44.85 (0.07%) | $44.95 | $44.68 | 1.51 M | $26.01 B |
| 12/24/2025 | $44.68 | $44.85 (0.38%) | $44.91 | $44.61 | 1.27 M | $26.01 B |
| 12/23/2025 | $44.40 | $44.64 (0.54%) | $44.68 | $44.26 | 3.74 M | $25.89 B |
| 12/22/2025 | $44.21 | $44.42 (0.48%) | $44.50 | $43.91 | 2.90 M | $25.76 B |
| 12/19/2025 | $44.62 | $44.23 (-0.87%) | $44.67 | $44.22 | 11.95 M | $25.65 B |
| 12/18/2025 | $44.64 | $44.62 (-0.04%) | $44.81 | $44.46 | 4.42 M | $25.88 B |
| 12/17/2025 | $44.00 | $44.50 (1.14%) | $44.52 | $43.90 | 6.49 M | $25.81 B |
| 12/16/2025 | $44.50 | $44.03 (-1.06%) | $44.72 | $43.88 | 4.93 M | $25.54 B |
| 12/15/2025 | $44.53 | $44.61 (0.18%) | $44.65 | $44.23 | 3.57 M | $25.87 B |
| 12/12/2025 | $44.18 | $44.26 (0.18%) | $44.67 | $44.04 | 4.07 M | $25.67 B |
| 12/11/2025 | $44.79 | $44.08 (-1.59%) | $44.81 | $43.93 | 4.90 M | $25.57 B |
| 12/10/2025 | $44.90 | $44.40 (-1.11%) | $44.94 | $44.37 | 4.43 M | $25.75 B |
| 12/09/2025 | $44.78 | $44.77 (-0.02%) | $45.42 | $44.75 | 4.33 M | $25.97 B |
| 12/08/2025 | $44.90 | $44.75 (-0.33%) | $44.96 | $44.55 | 4.92 M | $25.96 B |
| 12/05/2025 | $45.05 | $44.91 (-0.31%) | $45.31 | $44.81 | 4.69 M | $26.05 B |
| 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 |
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.
