5 DAY PERFORMANCE
+0.58%
1 MONTH PERFORMANCE
-4.06%
3 MONTH PERFORMANCE
-9.42%
6 MONTH PERFORMANCE
+4.31%
YEAR-TO-DATE PERFORMANCE
+0.30%
1 YEAR PERFORMANCE
+6.68%
FirstEnergy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $40.05 | $39.91 (-0.35%) | $40.22 | $39.75 | 1.96 M | $22.99 B |
| 12/31/2024 | $39.64 | $39.78 (0.35%) | $39.87 | $39.51 | 2.50 M | $22.91 B |
| 12/30/2024 | $39.54 | $39.64 (0.25%) | $39.73 | $39.29 | 2.11 M | $22.83 B |
| 12/27/2024 | $39.53 | $39.67 (0.35%) | $39.90 | $39.45 | 1.86 M | $22.85 B |
| 12/26/2024 | $39.74 | $39.80 (0.15%) | $39.94 | $39.70 | 1.45 M | $22.92 B |
| 12/24/2024 | $39.70 | $39.89 (0.48%) | $39.96 | $39.62 | 819,612 | $22.98 B |
| 12/23/2024 | $39.75 | $39.73 (-0.05%) | $39.84 | $39.49 | 3.58 M | $22.88 B |
| 12/20/2024 | $38.97 | $39.79 (2.1%) | $39.87 | $38.81 | 8.00 M | $22.92 B |
| 12/19/2024 | $39.20 | $39.16 (-0.1%) | $39.77 | $39.04 | 3.54 M | $22.56 B |
| 12/18/2024 | $39.72 | $39.14 (-1.46%) | $39.90 | $39.12 | 3.58 M | $22.54 B |
| 12/17/2024 | $39.70 | $39.84 (0.35%) | $40.17 | $39.63 | 2.71 M | $22.95 B |
| 12/16/2024 | $40.31 | $39.90 (-1.02%) | $40.38 | $39.90 | 2.64 M | $22.98 B |
| 12/13/2024 | $40.32 | $40.27 (-0.12%) | $40.50 | $40.16 | 1.62 M | $23.20 B |
| 12/12/2024 | $40.59 | $40.32 (-0.67%) | $40.83 | $40.25 | 2.71 M | $23.22 B |
| 12/11/2024 | $40.55 | $40.12 (-1.06%) | $40.57 | $40.07 | 2.68 M | $23.11 B |
| 12/10/2024 | $40.80 | $40.49 (-0.76%) | $40.83 | $40.19 | 2.68 M | $23.32 B |
| 12/09/2024 | $40.90 | $40.81 (-0.22%) | $41.08 | $40.76 | 2.06 M | $23.51 B |
| 12/06/2024 | $41.27 | $40.97 (-0.73%) | $41.35 | $40.93 | 1.90 M | $23.60 B |
| 12/05/2024 | $41.28 | $41.34 (0.15%) | $41.60 | $41.26 | 2.01 M | $23.81 B |
| 12/04/2024 | $41.49 | $41.28 (-0.51%) | $41.61 | $41.19 | 1.80 M | $23.78 B |
| 12/03/2024 | $41.86 | $41.40 (-1.1%) | $41.92 | $41.39 | 2.31 M | $23.85 B |
| 12/02/2024 | $42.58 | $41.59 (-2.33%) | $42.62 | $41.55 | 2.71 M | $23.96 B |
| 11/29/2024 | $42.63 | $42.55 (-0.19%) | $42.85 | $42.52 | 1.66 M | $24.51 B |
| 11/27/2024 | $42.48 | $42.62 (0.33%) | $42.87 | $42.40 | 2.22 M | $24.55 B |
| 11/26/2024 | $42.08 | $42.28 (0.48%) | $42.29 | $41.97 | 1.80 M | $24.35 B |
| 11/25/2024 | $41.91 | $42.05 (0.33%) | $42.28 | $41.73 | 2.56 M | $24.22 B |
| 11/22/2024 | $42.23 | $41.79 (-1.04%) | $42.29 | $41.77 | 2.16 M | $24.07 B |
| 11/21/2024 | $41.89 | $42.20 (0.74%) | $42.20 | $41.58 | 1.97 M | $24.31 B |
| 11/20/2024 | $41.40 | $41.73 (0.8%) | $41.75 | $41.35 | 2.39 M | $24.04 B |
| 11/19/2024 | $41.47 | $41.58 (0.27%) | $41.59 | $41.21 | 2.44 M | $23.95 B |
| 11/18/2024 | $41.36 | $41.69 (0.8%) | $41.85 | $41.32 | 2.72 M | $24.01 B |
| 11/15/2024 | $40.69 | $41.51 (2.02%) | $41.55 | $40.66 | 4.00 M | $23.91 B |
| 11/14/2024 | $41.19 | $40.83 (-0.87%) | $41.29 | $40.77 | 3.43 M | $23.52 B |
| 11/13/2024 | $41.69 | $41.22 (-1.13%) | $41.78 | $41.12 | 3.73 M | $23.74 B |
| 11/12/2024 | $41.72 | $41.50 (-0.53%) | $41.86 | $41.42 | 2.69 M | $23.90 B |
| 11/11/2024 | $41.50 | $41.72 (0.53%) | $42.12 | $41.33 | 2.22 M | $24.03 B |
| 11/08/2024 | $41.35 | $41.54 (0.46%) | $41.81 | $41.32 | 2.81 M | $23.93 B |
| 11/07/2024 | $41.28 | $41.23 (-0.12%) | $41.49 | $40.95 | 3.07 M | $23.75 B |
| 11/06/2024 | $41.88 | $41.58 (-0.72%) | $42.04 | $41.54 | 3.36 M | $23.95 B |
| 11/05/2024 | $41.44 | $41.90 (1.11%) | $41.95 | $41.28 | 2.69 M | $24.13 B |
| 11/04/2024 | $41.59 | $41.55 (-0.1%) | $41.86 | $41.34 | 2.48 M | $23.93 B |
| 11/01/2024 | $41.75 | $41.73 (-0.05%) | $42.07 | $41.53 | 5.64 M | $24.04 B |
| 10/31/2024 | $42.10 | $41.83 (-0.64%) | $42.37 | $41.81 | 4.02 M | $24.09 B |
| 10/30/2024 | $43.06 | $42.17 (-2.07%) | $43.06 | $41.89 | 5.93 M | $24.29 B |
| 10/29/2024 | $43.36 | $42.83 (-1.22%) | $43.46 | $42.79 | 3.85 M | $24.67 B |
| 10/28/2024 | $43.67 | $43.68 (0.02%) | $43.85 | $43.55 | 2.28 M | $25.16 B |
| 10/25/2024 | $44.26 | $43.41 (-1.92%) | $44.36 | $43.36 | 2.33 M | $24.96 B |
| 10/24/2024 | $44.35 | $44.09 (-0.59%) | $44.49 | $43.99 | 2.48 M | $25.35 B |
| 10/23/2024 | $43.71 | $44.27 (1.28%) | $44.28 | $43.67 | 2.50 M | $25.46 B |
| 10/22/2024 | $43.56 | $43.84 (0.64%) | $43.88 | $43.30 | 2.10 M | $25.21 B |
| 10/21/2024 | $43.76 | $43.70 (-0.14%) | $43.98 | $43.39 | 2.10 M | $25.13 B |
| 10/18/2024 | $43.49 | $43.66 (0.39%) | $43.86 | $43.30 | 2.10 M | $25.10 B |
| 10/17/2024 | $43.95 | $43.49 (-1.05%) | $43.95 | $43.44 | 2.60 M | $25.01 B |
| 10/16/2024 | $43.60 | $43.90 (0.69%) | $43.98 | $43.53 | 3.05 M | $25.24 B |
| 10/15/2024 | $43.40 | $43.50 (0.23%) | $43.87 | $43.30 | 2.32 M | $25.01 B |
| 10/14/2024 | $42.75 | $43.17 (0.98%) | $43.22 | $42.75 | 1.97 M | $24.82 B |
| 10/11/2024 | $42.40 | $42.71 (0.73%) | $42.87 | $42.35 | 2.05 M | $24.56 B |
| 10/10/2024 | $42.65 | $42.33 (-0.75%) | $42.87 | $42.20 | 2.05 M | $24.34 B |
| 10/09/2024 | $42.79 | $42.55 (-0.56%) | $42.92 | $42.36 | 2.51 M | $24.47 B |
| 10/08/2024 | $43.10 | $42.73 (-0.86%) | $43.20 | $42.71 | 2.32 M | $24.57 B |
| 10/07/2024 | $43.27 | $42.87 (-0.92%) | $43.33 | $42.83 | 3.34 M | $24.65 B |
| 10/04/2024 | $42.89 | $43.46 (1.33%) | $43.51 | $42.77 | 3.00 M | $24.99 B |
| 10/03/2024 | $44.14 | $43.42 (-1.63%) | $44.14 | $43.40 | 4.03 M | $24.97 B |
| 10/02/2024 | $44.19 | $44.05 (-0.32%) | $44.41 | $43.95 | 3.77 M | $25.33 B |