5 DAY PERFORMANCE
-0.43%
1 MONTH PERFORMANCE
+3.96%
3 MONTH PERFORMANCE
+3.56%
6 MONTH PERFORMANCE
+13.13%
YEAR-TO-DATE PERFORMANCE
+9.60%
1 YEAR PERFORMANCE
+0.97%
FirstEnergy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/26/2025 | $43.73 | $43.59 (-0.32%) | $43.85 | $43.40 | 5.02 M | $25.15 B |
| 08/25/2025 | $44.18 | $43.64 (-1.22%) | $44.40 | $43.57 | 4.96 M | $25.18 B |
| 08/22/2025 | $43.73 | $43.79 (0.14%) | $43.94 | $43.46 | 2.96 M | $25.27 B |
| 08/21/2025 | $43.56 | $43.48 (-0.18%) | $43.66 | $43.34 | 2.29 M | $25.09 B |
| 08/20/2025 | $43.50 | $43.58 (0.18%) | $44.06 | $43.47 | 3.56 M | $25.15 B |
| 08/19/2025 | $42.85 | $43.42 (1.33%) | $43.43 | $42.73 | 3.70 M | $25.05 B |
| 08/18/2025 | $43.51 | $42.83 (-1.56%) | $43.55 | $42.81 | 4.10 M | $24.71 B |
| 08/15/2025 | $43.64 | $43.47 (-0.39%) | $43.76 | $43.30 | 3.28 M | $25.08 B |
| 08/14/2025 | $43.93 | $43.66 (-0.61%) | $43.93 | $43.52 | 3.76 M | $25.19 B |
| 08/13/2025 | $43.70 | $43.95 (0.57%) | $43.97 | $43.39 | 2.90 M | $25.36 B |
| 08/12/2025 | $43.38 | $43.61 (0.53%) | $43.63 | $43.17 | 3.57 M | $25.16 B |
| 08/11/2025 | $43.41 | $43.33 (-0.18%) | $43.48 | $43.13 | 2.59 M | $25.00 B |
| 08/08/2025 | $43.60 | $43.26 (-0.78%) | $43.62 | $43.14 | 2.75 M | $24.96 B |
| 08/07/2025 | $42.92 | $43.44 (1.21%) | $43.64 | $42.90 | 3.26 M | $25.06 B |
| 08/06/2025 | $43.54 | $43.44 (-0.23%) | $43.74 | $43.38 | 5.13 M | $25.06 B |
| 08/05/2025 | $43.80 | $43.52 (-0.64%) | $44.16 | $43.38 | 4.38 M | $25.11 B |
| 08/04/2025 | $43.26 | $43.84 (1.34%) | $43.85 | $43.02 | 4.20 M | $25.30 B |
| 08/01/2025 | $43.00 | $43.19 (0.44%) | $43.27 | $42.71 | 5.12 M | $24.92 B |
| 07/31/2025 | $41.92 | $42.71 (1.88%) | $42.76 | $41.87 | 6.44 M | $24.64 B |
| 07/30/2025 | $42.00 | $41.79 (-0.5%) | $42.25 | $41.64 | 4.61 M | $24.11 B |
| 07/29/2025 | $41.53 | $41.80 (0.65%) | $41.86 | $41.30 | 5.62 M | $24.12 B |
| 07/28/2025 | $41.87 | $41.41 (-1.1%) | $41.94 | $41.37 | 4.31 M | $23.89 B |
| 07/25/2025 | $41.36 | $41.94 (1.4%) | $42.10 | $41.36 | 5.69 M | $24.20 B |
| 07/24/2025 | $41.28 | $41.40 (0.29%) | $41.67 | $41.17 | 3.20 M | $23.89 B |
| 07/23/2025 | $41.55 | $41.19 (-0.87%) | $41.68 | $41.03 | 2.79 M | $23.77 B |
| 07/22/2025 | $41.28 | $41.58 (0.73%) | $41.80 | $41.21 | 3.49 M | $23.99 B |
| 07/21/2025 | $40.77 | $41.08 (0.76%) | $41.26 | $40.70 | 2.69 M | $23.70 B |
| 07/18/2025 | $40.59 | $40.78 (0.47%) | $40.97 | $40.50 | 2.73 M | $23.53 B |
| 07/17/2025 | $40.18 | $40.55 (0.92%) | $40.79 | $40.17 | 3.28 M | $23.40 B |
| 07/16/2025 | $40.43 | $40.30 (-0.32%) | $40.51 | $40.01 | 4.04 M | $23.25 B |
| 07/15/2025 | $40.46 | $40.43 (-0.07%) | $40.84 | $40.28 | 7.02 M | $23.33 B |
| 07/14/2025 | $40.36 | $40.46 (0.25%) | $40.65 | $40.13 | 2.99 M | $23.35 B |
| 07/11/2025 | $40.20 | $40.39 (0.47%) | $40.55 | $40.07 | 2.20 M | $23.31 B |
| 07/10/2025 | $39.98 | $40.53 (1.38%) | $40.59 | $39.98 | 3.03 M | $23.39 B |
| 07/09/2025 | $39.89 | $40.15 (0.65%) | $40.23 | $39.72 | 3.01 M | $23.17 B |
| 07/08/2025 | $39.71 | $39.89 (0.45%) | $39.99 | $39.34 | 4.74 M | $23.02 B |
| 07/07/2025 | $39.83 | $39.84 (0.03%) | $39.96 | $39.59 | 3.54 M | $22.99 B |
| 07/03/2025 | $39.73 | $39.88 (0.38%) | $39.95 | $39.43 | 2.42 M | $23.01 B |
| 07/02/2025 | $40.12 | $39.76 (-0.9%) | $40.25 | $39.67 | 5.21 M | $22.94 B |
| 07/01/2025 | $40.30 | $40.38 (0.2%) | $40.60 | $39.92 | 5.38 M | $23.30 B |
| 06/30/2025 | $39.76 | $40.26 (1.26%) | $40.28 | $39.69 | 6.17 M | $23.23 B |
| 06/27/2025 | $39.98 | $39.90 (-0.2%) | $40.27 | $39.74 | 6.65 M | $23.02 B |
| 06/26/2025 | $40.07 | $39.93 (-0.35%) | $40.19 | $39.70 | 4.55 M | $23.04 B |
| 06/25/2025 | $40.35 | $39.92 (-1.07%) | $40.44 | $39.91 | 3.77 M | $23.03 B |
| 06/24/2025 | $40.28 | $40.51 (0.57%) | $40.72 | $40.21 | 4.37 M | $23.37 B |
| 06/23/2025 | $40.00 | $40.32 (0.8%) | $40.41 | $39.94 | 4.26 M | $23.26 B |
| 06/20/2025 | $39.76 | $39.91 (0.38%) | $40.17 | $39.74 | 5.60 M | $23.03 B |
| 06/18/2025 | $39.80 | $39.74 (-0.15%) | $39.83 | $39.60 | 3.31 M | $22.93 B |
| 06/17/2025 | $39.76 | $39.72 (-0.1%) | $39.98 | $39.28 | 6.46 M | $22.92 B |
| 06/16/2025 | $40.42 | $39.79 (-1.56%) | $40.55 | $39.59 | 5.82 M | $22.96 B |
| 06/13/2025 | $40.76 | $40.34 (-1.03%) | $40.90 | $40.23 | 3.85 M | $23.28 B |
| 06/12/2025 | $40.36 | $40.67 (0.77%) | $40.83 | $40.27 | 6.28 M | $23.47 B |
| 06/11/2025 | $40.09 | $40.21 (0.3%) | $40.27 | $39.93 | 5.71 M | $23.20 B |
| 06/10/2025 | $39.74 | $40.11 (0.93%) | $40.14 | $39.45 | 14.78 M | $23.14 B |
| 06/09/2025 | $39.95 | $39.82 (-0.33%) | $40.57 | $39.73 | 13.33 M | $22.98 B |
| 06/06/2025 | $40.65 | $40.65 (0%) | $40.85 | $40.42 | 2.72 M | $23.46 B |
| 06/05/2025 | $40.89 | $40.73 (-0.39%) | $40.97 | $40.63 | 2.42 M | $23.50 B |
| 06/04/2025 | $41.28 | $40.87 (-0.99%) | $41.39 | $40.85 | 2.80 M | $23.58 B |
| 06/03/2025 | $41.50 | $41.24 (-0.63%) | $41.58 | $41.00 | 4.80 M | $23.80 B |
| 06/02/2025 | $41.59 | $41.50 (-0.22%) | $41.73 | $41.28 | 2.96 M | $23.95 B |
| 05/30/2025 | $41.67 | $41.94 (0.65%) | $42.05 | $41.45 | 4.92 M | $24.20 B |
| 05/29/2025 | $41.05 | $41.70 (1.58%) | $41.80 | $40.97 | 3.30 M | $24.06 B |
| 05/28/2025 | $41.84 | $41.19 (-1.55%) | $41.98 | $41.01 | 3.81 M | $23.77 B |
| 05/27/2025 | $42.39 | $42.10 (-0.68%) | $42.40 | $42.00 | 3.54 M | $24.29 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.
