-
5 DAY PERFORMANCE
-2.36% -
1 MONTH PERFORMANCE
-1.65% -
3 MONTH PERFORMANCE
+12.65% -
6 MONTH PERFORMANCE
+14.34% -
YEAR-TO-DATE PERFORMANCE
+18.55% -
1 YEAR PERFORMANCE
+26.89%
FirstEnergy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $42.89 | $43.46 (1.33%) | $43.51 | $42.77 | 2.07 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 |
| 08/20/2024 | $42.87 | $43.19 (0.75%) | $43.26 | $42.87 | 3.14 M | $24.83 B |
| 08/19/2024 | $42.66 | $42.86 (0.47%) | $42.92 | $42.52 | 2.21 M | $24.64 B |
| 08/16/2024 | $42.50 | $42.57 (0.16%) | $42.73 | $42.31 | 2.52 M | $24.48 B |
| 08/15/2024 | $41.87 | $42.32 (1.07%) | $42.49 | $41.70 | 3.15 M | $24.33 B |
| 08/14/2024 | $42.20 | $42.28 (0.19%) | $42.55 | $41.84 | 2.40 M | $24.31 B |
| 08/13/2024 | $42.28 | $42.29 (0.02%) | $42.43 | $41.89 | 2.63 M | $24.32 B |
| 08/12/2024 | $41.97 | $42.20 (0.55%) | $42.21 | $41.84 | 2.56 M | $24.27 B |
| 08/09/2024 | $41.94 | $41.97 (0.07%) | $42.05 | $41.43 | 2.89 M | $24.13 B |
| 08/08/2024 | $41.72 | $41.89 (0.41%) | $42.17 | $41.55 | 3.42 M | $24.09 B |
| 08/07/2024 | $41.84 | $41.91 (0.17%) | $42.38 | $41.67 | 3.28 M | $24.10 B |
| 08/06/2024 | $41.92 | $42.14 (0.52%) | $42.66 | $41.89 | 3.44 M | $24.23 B |
| 08/05/2024 | $43.01 | $41.88 (-2.63%) | $43.16 | $41.84 | 4.58 M | $24.08 B |
| 08/02/2024 | $43.25 | $42.68 (-1.32%) | $43.65 | $42.19 | 4.17 M | $24.54 B |
| 08/01/2024 | $42.19 | $42.72 (1.26%) | $42.80 | $42.13 | 3.22 M | $24.56 B |
| 07/31/2024 | $42.07 | $41.91 (-0.38%) | $42.14 | $41.36 | 4.66 M | $24.10 B |
| 07/30/2024 | $41.39 | $41.80 (0.99%) | $41.90 | $41.29 | 3.96 M | $24.04 B |
| 07/29/2024 | $41.01 | $41.52 (1.24%) | $41.59 | $40.86 | 3.11 M | $23.87 B |
| 07/26/2024 | $40.59 | $40.94 (0.86%) | $41.05 | $40.53 | 2.05 M | $23.50 B |
| 07/25/2024 | $40.62 | $40.45 (-0.42%) | $41.05 | $40.22 | 3.09 M | $23.22 B |
| 07/24/2024 | $40.08 | $40.42 (0.85%) | $40.52 | $39.88 | 2.42 M | $23.20 B |
| 07/23/2024 | $39.83 | $39.88 (0.13%) | $39.96 | $39.61 | 1.79 M | $22.89 B |
| 07/22/2024 | $39.65 | $39.80 (0.38%) | $39.84 | $39.50 | 1.39 M | $22.85 B |
| 07/19/2024 | $39.66 | $39.59 (-0.18%) | $39.71 | $39.24 | 2.00 M | $22.72 B |
| 07/18/2024 | $39.23 | $39.46 (0.59%) | $39.91 | $39.21 | 2.30 M | $22.65 B |
| 07/17/2024 | $39.09 | $39.50 (1.05%) | $39.88 | $39.05 | 2.86 M | $22.67 B |
| 07/16/2024 | $38.93 | $38.97 (0.1%) | $39.16 | $38.79 | 2.21 M | $22.37 B |
| 07/15/2024 | $39.23 | $38.86 (-0.94%) | $39.38 | $38.83 | 2.20 M | $22.31 B |
| 07/12/2024 | $39.62 | $39.52 (-0.25%) | $39.82 | $39.34 | 2.95 M | $22.68 B |
| 07/11/2024 | $39.08 | $39.47 (1%) | $39.60 | $38.96 | 2.56 M | $22.66 B |
| 07/10/2024 | $38.82 | $38.92 (0.26%) | $38.96 | $38.56 | 2.48 M | $22.34 B |
| 07/09/2024 | $38.55 | $38.65 (0.26%) | $38.82 | $38.34 | 2.03 M | $22.19 B |
| 07/08/2024 | $38.59 | $38.59 (0%) | $38.71 | $38.42 | 2.01 M | $22.15 B |