5 DAY PERFORMANCE
-0.40%
1 MONTH PERFORMANCE
+1.32%
3 MONTH PERFORMANCE
-4.80%
6 MONTH PERFORMANCE
+10.57%
YEAR-TO-DATE PERFORMANCE
-0.25%
1 YEAR PERFORMANCE
+15.34%
FirstEnergy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
