-
5 DAY PERFORMANCE
+1.13% -
1 MONTH PERFORMANCE
-3.94% -
3 MONTH PERFORMANCE
-2.78% -
6 MONTH PERFORMANCE
+3.83% -
YEAR-TO-DATE PERFORMANCE
+14.51% -
1 YEAR PERFORMANCE
+11.47%
FirstEnergy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $41.89 | $42.03 (0.32%) | $42.04 | $41.58 | 608,711 | |
| 11/20/2024 | $41.40 | $41.73 (0.8%) | $41.75 | $41.35 | 2.33 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 |
| 10/01/2024 | $44.47 | $44.51 (0.09%) | $44.58 | $44.24 | 2.34 M | $25.59 B |
| 09/30/2024 | $44.26 | $44.35 (0.2%) | $44.44 | $44.01 | 2.85 M | $25.50 B |
| 09/27/2024 | $43.85 | $44.05 (0.46%) | $44.15 | $43.67 | 2.27 M | $25.33 B |
| 09/26/2024 | $43.54 | $43.61 (0.16%) | $43.89 | $43.44 | 2.27 M | $25.08 B |
| 09/25/2024 | $43.72 | $43.79 (0.16%) | $43.91 | $43.48 | 2.67 M | $25.18 B |
| 09/24/2024 | $43.89 | $43.65 (-0.55%) | $44.37 | $43.54 | 2.38 M | $25.10 B |
| 09/23/2024 | $44.22 | $44.03 (-0.43%) | $44.25 | $43.86 | 3.19 M | $25.32 B |
| 09/20/2024 | $43.49 | $44.00 (1.17%) | $44.07 | $43.19 | 7.86 M | $25.30 B |
| 09/19/2024 | $43.25 | $43.23 (-0.05%) | $43.39 | $42.94 | 3.05 M | $24.86 B |
| 09/18/2024 | $43.70 | $43.49 (-0.48%) | $43.95 | $43.23 | 4.11 M | $25.01 B |
| 09/17/2024 | $44.22 | $43.69 (-1.2%) | $44.28 | $43.50 | 6.52 M | $25.12 B |
| 09/16/2024 | $44.68 | $44.34 (-0.76%) | $44.78 | $44.15 | 2.66 M | $25.50 B |
| 09/13/2024 | $44.06 | $44.47 (0.93%) | $44.52 | $43.87 | 2.44 M | $25.57 B |
| 09/12/2024 | $44.22 | $44.06 (-0.36%) | $44.40 | $43.90 | 2.23 M | $25.33 B |
| 09/11/2024 | $44.18 | $44.15 (-0.07%) | $44.21 | $43.82 | 2.26 M | $25.39 B |
| 09/10/2024 | $44.51 | $44.27 (-0.54%) | $44.61 | $44.14 | 2.01 M | $25.46 B |
| 09/09/2024 | $44.20 | $44.48 (0.63%) | $44.48 | $44.07 | 2.75 M | $25.58 B |
| 09/06/2024 | $44.55 | $44.19 (-0.81%) | $44.61 | $44.13 | 2.11 M | $25.41 B |
| 09/05/2024 | $44.83 | $44.47 (-0.8%) | $44.97 | $44.35 | 2.98 M | $25.57 B |
| 09/04/2024 | $44.43 | $44.54 (0.25%) | $44.80 | $44.25 | 2.24 M | $25.61 B |
| 09/03/2024 | $43.97 | $44.31 (0.77%) | $44.51 | $43.82 | 2.39 M | $25.48 B |
| 08/30/2024 | $43.69 | $43.92 (0.53%) | $44.07 | $43.64 | 2.88 M | $25.25 B |
| 08/29/2024 | $43.85 | $43.61 (-0.55%) | $43.95 | $43.29 | 2.55 M | $25.08 B |
| 08/28/2024 | $43.37 | $43.78 (0.95%) | $43.84 | $43.30 | 2.43 M | $25.17 B |
| 08/27/2024 | $43.36 | $43.18 (-0.42%) | $43.54 | $43.09 | 1.58 M | $24.83 B |
| 08/26/2024 | $43.27 | $43.42 (0.35%) | $43.60 | $43.21 | 1.67 M | $24.97 B |
| 08/23/2024 | $43.38 | $43.19 (-0.44%) | $43.44 | $43.09 | 1.49 M | $24.83 B |
| 08/22/2024 | $43.20 | $43.20 (0%) | $43.31 | $42.99 | 1.79 M | $24.84 B |
| 08/21/2024 | $43.19 | $43.18 (-0.02%) | $43.41 | $43.10 | 2.01 M | $24.83 B |