5 DAY PERFORMANCE
+3.50%
1 MONTH PERFORMANCE
+5.31%
3 MONTH PERFORMANCE
+5.34%
6 MONTH PERFORMANCE
-3.76%
YEAR-TO-DATE PERFORMANCE
+5.63%
1 YEAR PERFORMANCE
+11.67%
FirstEnergy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $40.99 | $42.02 (2.51%) | $42.41 | $40.86 | 8.08 M | $24.18 B |
| 04/16/2025 | $41.33 | $40.80 (-1.28%) | $41.42 | $40.68 | 3.20 M | $23.48 B |
| 04/15/2025 | $41.20 | $41.04 (-0.39%) | $41.58 | $41.00 | 2.62 M | $23.62 B |
| 04/14/2025 | $40.77 | $41.12 (0.86%) | $41.31 | $40.40 | 3.89 M | $23.66 B |
| 04/11/2025 | $40.14 | $40.60 (1.15%) | $40.82 | $39.88 | 4.34 M | $23.37 B |
| 04/10/2025 | $39.29 | $40.09 (2.04%) | $40.43 | $39.03 | 7.62 M | $23.07 B |
| 04/09/2025 | $38.09 | $39.38 (3.39%) | $39.60 | $37.58 | 8.71 M | $22.66 B |
| 04/08/2025 | $39.24 | $38.31 (-2.37%) | $39.30 | $38.14 | 8.70 M | $22.05 B |
| 04/07/2025 | $39.15 | $38.71 (-1.12%) | $39.62 | $38.35 | 7.79 M | $22.28 B |
| 04/04/2025 | $41.12 | $39.37 (-4.26%) | $41.16 | $39.23 | 6.63 M | $22.66 B |
| 04/03/2025 | $40.90 | $41.05 (0.37%) | $41.35 | $40.61 | 4.76 M | $23.62 B |
| 04/02/2025 | $40.45 | $40.58 (0.32%) | $40.71 | $40.04 | 3.40 M | $23.35 B |
| 04/01/2025 | $40.42 | $40.40 (-0.05%) | $40.48 | $39.97 | 3.61 M | $23.25 B |
| 03/31/2025 | $40.39 | $40.42 (0.07%) | $40.62 | $40.04 | 6.43 M | $23.26 B |
| 03/28/2025 | $39.75 | $40.06 (0.78%) | $40.37 | $39.47 | 7.01 M | $23.05 B |
| 03/27/2025 | $38.40 | $39.45 (2.73%) | $39.56 | $38.37 | 6.89 M | $22.70 B |
| 03/26/2025 | $38.08 | $38.48 (1.05%) | $38.59 | $38.05 | 5.13 M | $22.15 B |
| 03/25/2025 | $39.07 | $37.95 (-2.87%) | $39.07 | $37.63 | 6.01 M | $21.84 B |
| 03/24/2025 | $39.52 | $39.00 (-1.32%) | $39.65 | $38.98 | 3.70 M | $22.44 B |
| 03/21/2025 | $39.57 | $39.56 (-0.03%) | $39.84 | $39.35 | 7.46 M | $22.77 B |
| 03/20/2025 | $39.79 | $39.81 (0.05%) | $40.00 | $39.53 | 5.15 M | $22.91 B |
| 03/19/2025 | $39.90 | $39.56 (-0.85%) | $40.03 | $39.41 | 4.84 M | $22.77 B |
| 03/18/2025 | $39.67 | $39.90 (0.58%) | $39.97 | $39.50 | 3.90 M | $22.96 B |
| 03/17/2025 | $39.83 | $39.83 (0%) | $40.15 | $39.60 | 5.66 M | $22.92 B |
| 03/14/2025 | $38.90 | $39.83 (2.39%) | $39.87 | $38.75 | 4.59 M | $22.92 B |
| 03/13/2025 | $38.30 | $39.14 (2.19%) | $39.18 | $38.18 | 4.97 M | $22.53 B |
| 03/12/2025 | $38.92 | $38.21 (-1.82%) | $39.03 | $38.02 | 7.30 M | $21.99 B |
| 03/11/2025 | $39.38 | $39.15 (-0.58%) | $39.66 | $39.06 | 6.69 M | $22.53 B |
| 03/10/2025 | $38.71 | $39.37 (1.7%) | $39.51 | $38.47 | 7.37 M | $22.66 B |
| 03/07/2025 | $38.25 | $38.56 (0.81%) | $38.97 | $38.09 | 9.00 M | $22.19 B |
| 03/06/2025 | $38.55 | $38.27 (-0.73%) | $38.55 | $37.92 | 5.41 M | $22.02 B |
| 03/05/2025 | $39.00 | $38.53 (-1.21%) | $39.30 | $38.31 | 5.79 M | $22.17 B |
| 03/04/2025 | $39.79 | $39.28 (-1.28%) | $40.06 | $39.22 | 9.24 M | $22.61 B |
| 03/03/2025 | $38.75 | $39.61 (2.22%) | $39.67 | $38.68 | 12.53 M | $22.80 B |
| 02/28/2025 | $38.73 | $38.77 (0.1%) | $38.80 | $37.91 | 10.20 M | $22.31 B |
| 02/27/2025 | $40.81 | $38.54 (-5.56%) | $41.39 | $38.47 | 26.98 M | $22.18 B |
| 02/26/2025 | $43.27 | $43.05 (-0.51%) | $43.58 | $42.96 | 7.53 M | $24.78 B |
| 02/25/2025 | $42.88 | $43.50 (1.45%) | $43.61 | $42.62 | 5.96 M | $25.06 B |
| 02/24/2025 | $42.44 | $42.88 (1.04%) | $42.91 | $42.08 | 7.00 M | $24.70 B |
| 02/21/2025 | $41.31 | $42.29 (2.37%) | $42.44 | $41.21 | 7.88 M | $24.36 B |
| 02/20/2025 | $40.62 | $41.38 (1.87%) | $41.44 | $40.41 | 4.48 M | $23.83 B |
| 02/19/2025 | $40.65 | $40.66 (0.02%) | $40.80 | $40.42 | 2.26 M | $23.42 B |
| 02/18/2025 | $40.01 | $40.63 (1.55%) | $40.70 | $39.92 | 3.51 M | $23.40 B |
| 02/14/2025 | $40.26 | $40.00 (-0.65%) | $40.62 | $39.97 | 3.05 M | $23.04 B |
| 02/13/2025 | $40.13 | $40.26 (0.32%) | $40.34 | $39.90 | 2.79 M | $23.19 B |
| 02/12/2025 | $39.88 | $40.00 (0.3%) | $40.12 | $39.87 | 3.50 M | $23.04 B |
| 02/11/2025 | $39.71 | $40.44 (1.84%) | $40.47 | $39.37 | 3.42 M | $23.29 B |
| 02/10/2025 | $40.21 | $39.86 (-0.87%) | $40.21 | $39.61 | 2.80 M | $22.96 B |
| 02/07/2025 | $39.68 | $40.16 (1.21%) | $40.32 | $39.57 | 4.05 M | $23.13 B |
| 02/06/2025 | $40.34 | $40.13 (-0.52%) | $40.45 | $39.83 | 5.34 M | $23.11 B |
| 02/05/2025 | $40.24 | $40.22 (-0.05%) | $40.51 | $39.97 | 5.81 M | $23.17 B |
| 02/04/2025 | $39.78 | $39.95 (0.43%) | $40.06 | $39.42 | 4.40 M | $23.01 B |
| 02/03/2025 | $39.70 | $40.00 (0.76%) | $40.07 | $39.35 | 4.06 M | $23.04 B |
| 01/31/2025 | $39.71 | $39.80 (0.23%) | $39.91 | $39.58 | 4.58 M | $22.92 B |
| 01/30/2025 | $40.09 | $39.72 (-0.92%) | $40.10 | $39.29 | 4.52 M | $22.88 B |
| 01/29/2025 | $40.25 | $39.67 (-1.44%) | $40.31 | $39.64 | 5.01 M | $22.85 B |
| 01/28/2025 | $40.75 | $40.19 (-1.37%) | $41.03 | $39.83 | 4.68 M | $23.15 B |
| 01/27/2025 | $39.76 | $40.89 (2.84%) | $40.90 | $39.53 | 5.48 M | $23.55 B |
| 01/24/2025 | $38.89 | $39.21 (0.82%) | $39.23 | $38.89 | 3.57 M | $22.58 B |
| 01/23/2025 | $39.14 | $39.02 (-0.31%) | $39.29 | $38.76 | 4.91 M | $22.48 B |
| 01/22/2025 | $40.18 | $39.42 (-1.89%) | $40.18 | $39.38 | 2.24 M | $22.71 B |
| 01/21/2025 | $40.11 | $40.28 (0.42%) | $40.45 | $40.04 | 2.38 M | $23.20 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.
