5 DAY PERFORMANCE
+17.63%
1 MONTH PERFORMANCE
+10.32%
3 MONTH PERFORMANCE
+7.03%
6 MONTH PERFORMANCE
-1.79%
YEAR-TO-DATE PERFORMANCE
+13.87%
1 YEAR PERFORMANCE
+9.24%
Firstenergy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $44.83 | $45.12 (0.64%) | $45.13 | $44.72 | 1.87 M | $25.95 B |
| 10/08/2026 | $44.57 | $44.85 (0.63%) | $45.02 | $44.41 | 5.64 M | $25.92 B |
| 10/07/2026 | $44.41 | $44.58 (0.38%) | $44.74 | $44.22 | 6.75 M | $25.77 B |
| 10/06/2026 | $43.87 | $44.26 (0.89%) | $44.26 | $43.80 | 3.60 M | $25.58 B |
| 10/05/2026 | $43.38 | $43.64 (0.6%) | $44.01 | $43.05 | 4.33 M | $25.22 B |
| 10/02/2026 | $43.61 | $43.34 (-0.62%) | $43.95 | $43.33 | 5.70 M | $25.05 B |
| 10/01/2026 | $43.09 | $43.39 (0.7%) | $43.48 | $42.71 | 7.63 M | $25.08 B |
| 09/30/2026 | $43.86 | $43.33 (-1.21%) | $43.92 | $43.33 | 4.59 M | $25.04 B |
| 09/29/2026 | $42.85 | $43.64 (1.84%) | $43.68 | $42.76 | 4.14 M | $25.22 B |
| 09/28/2026 | $43.21 | $43.02 (-0.44%) | $43.28 | $42.67 | 3.52 M | $24.87 B |
| 09/25/2026 | $43.13 | $43.30 (0.39%) | $43.37 | $42.81 | 4.12 M | $25.03 B |
| 09/24/2026 | $43.70 | $43.19 (-1.17%) | $43.84 | $43.17 | 4.02 M | $24.96 B |
| 09/23/2026 | $44.55 | $43.65 (-2.02%) | $44.58 | $43.63 | 4.23 M | $25.23 B |
| 09/22/2026 | $44.90 | $44.73 (-0.38%) | $45.27 | $44.70 | 2.87 M | $25.85 B |
| 09/21/2026 | $45.25 | $44.97 (-0.62%) | $45.31 | $44.89 | 3.28 M | $25.99 B |
| 09/18/2026 | $45.52 | $45.26 (-0.57%) | $45.60 | $45.14 | 5.60 M | $26.16 B |
| 09/17/2026 | $45.52 | $45.73 (0.46%) | $45.76 | $45.31 | 2.91 M | $26.43 B |
| 09/16/2026 | $45.61 | $45.38 (-0.5%) | $45.73 | $45.18 | 3.25 M | $26.23 B |
| 09/15/2026 | $45.75 | $45.33 (-0.92%) | $45.90 | $45.11 | 3.46 M | $26.20 B |
| 09/14/2026 | $46.41 | $45.83 (-1.25%) | $46.43 | $45.44 | 4.10 M | $26.49 B |
| 09/11/2026 | $46.58 | $46.13 (-0.97%) | $46.58 | $45.89 | 3.83 M | $26.66 B |
| 09/10/2026 | $46.37 | $46.25 (-0.26%) | $46.69 | $46.01 | 4.51 M | $26.73 B |
| 09/09/2026 | $46.55 | $46.21 (-0.73%) | $46.68 | $45.78 | 5.60 M | $26.71 B |
| 09/08/2026 | $46.64 | $46.45 (-0.41%) | $47.03 | $46.45 | 5.66 M | $26.85 B |
| 09/04/2026 | $46.75 | $46.77 (0.04%) | $47.24 | $46.66 | 3.99 M | $27.03 B |
| 09/03/2026 | $46.50 | $47.04 (1.16%) | $47.11 | $46.36 | 4.89 M | $27.19 B |
| 09/02/2026 | $46.14 | $46.29 (0.33%) | $46.36 | $45.54 | 3.36 M | $26.76 B |
| 09/01/2026 | $46.06 | $46.16 (0.22%) | $46.30 | $45.75 | 5.26 M | $26.68 B |
| 08/31/2026 | $45.53 | $45.86 (0.72%) | $46.01 | $45.32 | 5.13 M | $26.51 B |
| 08/28/2026 | $46.52 | $45.88 (-1.38%) | $46.64 | $45.72 | 2.34 M | $26.52 B |
| 08/27/2026 | $46.31 | $46.25 (-0.13%) | $46.40 | $46.03 | 3.63 M | $26.73 B |
| 08/26/2026 | $46.62 | $46.73 (0.24%) | $47.03 | $46.51 | 4.50 M | $27.01 B |
| 08/25/2026 | $46.69 | $46.62 (-0.15%) | $46.92 | $46.51 | 3.18 M | $26.95 B |
| 08/24/2026 | $46.19 | $46.57 (0.82%) | $46.67 | $45.91 | 3.38 M | $26.92 B |
| 08/21/2026 | $47.18 | $45.96 (-2.59%) | $47.35 | $45.92 | 4.44 M | $26.56 B |
| 08/20/2026 | $47.17 | $47.18 (0.02%) | $47.78 | $47.09 | 3.39 M | $27.27 B |
| 08/19/2026 | $47.60 | $47.25 (-0.74%) | $47.71 | $46.80 | 3.48 M | $27.31 B |
| 08/18/2026 | $48.00 | $47.26 (-1.54%) | $48.26 | $47.23 | 4.30 M | $27.32 B |
| 08/17/2026 | $47.30 | $47.42 (0.25%) | $47.52 | $46.92 | 2.99 M | $27.41 B |
| 08/14/2026 | $46.66 | $47.41 (1.61%) | $47.45 | $46.66 | 2.59 M | $27.40 B |
| 08/13/2026 | $47.14 | $46.84 (-0.64%) | $47.37 | $46.80 | 3.50 M | $27.07 B |
| 08/12/2026 | $46.76 | $47.01 (0.53%) | $47.41 | $46.65 | 3.73 M | $27.17 B |
| 08/11/2026 | $46.59 | $46.84 (0.54%) | $47.12 | $46.47 | 2.40 M | $27.07 B |
| 08/10/2026 | $47.19 | $46.76 (-0.91%) | $47.34 | $46.64 | 3.11 M | $27.03 B |
| 08/07/2026 | $46.80 | $47.47 (1.43%) | $47.66 | $46.60 | 4.11 M | $27.44 B |
| 08/06/2026 | $48.08 | $47.37 (-1.48%) | $48.16 | $47.20 | 5.76 M | $27.38 B |
| 08/05/2026 | $48.23 | $47.79 (-0.91%) | $49.01 | $47.57 | 5.72 M | $27.62 B |
| 08/04/2026 | $48.39 | $48.28 (-0.23%) | $48.58 | $47.73 | 4.59 M | $27.91 B |
| 08/03/2026 | $48.26 | $48.43 (0.35%) | $49.00 | $48.03 | 6.10 M | $27.99 B |
| 07/31/2026 | $48.55 | $48.31 (-0.49%) | $48.71 | $48.16 | 7.47 M | $27.92 B |
| 07/30/2026 | $49.34 | $48.71 (-1.28%) | $49.81 | $48.55 | 8.81 M | $28.15 B |
| 07/29/2026 | $49.93 | $49.13 (-1.6%) | $50.29 | $49.03 | 5.62 M | $28.40 B |
| 07/28/2026 | $49.49 | $49.65 (0.32%) | $50.45 | $49.43 | 6.06 M | $28.70 B |
| 07/27/2026 | $49.68 | $49.32 (-0.72%) | $49.98 | $49.18 | 4.20 M | $28.51 B |
| 07/24/2026 | $49.78 | $49.92 (0.28%) | $50.08 | $49.48 | 2.92 M | $28.85 B |
| 07/23/2026 | $49.11 | $49.49 (0.77%) | $49.80 | $48.95 | 3.60 M | $28.61 B |
| 07/22/2026 | $48.80 | $49.33 (1.09%) | $49.39 | $48.57 | 3.15 M | $28.51 B |
| 07/21/2026 | $48.24 | $48.39 (0.31%) | $48.47 | $48.07 | 3.33 M | $27.97 B |
| 07/20/2026 | $48.75 | $48.54 (-0.43%) | $49.21 | $48.19 | 4.57 M | $28.06 B |
| 07/17/2026 | $49.48 | $48.53 (-1.92%) | $49.87 | $48.43 | 3.41 M | $28.05 B |
| 07/16/2026 | $48.57 | $49.11 (1.11%) | $49.45 | $48.56 | 4.24 M | $28.39 B |
| 07/15/2026 | $49.03 | $48.64 (-0.8%) | $49.51 | $48.55 | 5.74 M | $28.11 B |
| 07/14/2026 | $48.78 | $49.23 (0.92%) | $49.35 | $48.10 | 7.49 M | $28.45 B |
| 07/13/2026 | $47.98 | $48.43 (0.94%) | $48.61 | $47.90 | 2.46 M | $27.99 B |
| 07/10/2026 | $47.64 | $47.92 (0.59%) | $48.04 | $47.59 | 1.77 M | $27.70 B |
| 07/09/2026 | $48.03 | $47.63 (-0.83%) | $48.40 | $47.50 | 3.79 M | $27.53 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.
