5 DAY PERFORMANCE
+1.84%
1 MONTH PERFORMANCE
-1.82%
3 MONTH PERFORMANCE
-2.60%
6 MONTH PERFORMANCE
-10.87%
YEAR-TO-DATE PERFORMANCE
-1.28%
1 YEAR PERFORMANCE
+3.64%
FirstEnergy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $38.92 | $38.21 (-1.82%) | $39.03 | $38.02 | 7.30 M | $21.95 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 |
| 01/17/2025 | $39.94 | $39.89 (-0.13%) | $40.19 | $39.70 | 4.08 M | $22.98 B |
| 01/16/2025 | $39.15 | $40.08 (2.38%) | $40.09 | $39.15 | 2.88 M | $23.09 B |
| 01/15/2025 | $39.72 | $39.22 (-1.26%) | $39.78 | $39.17 | 2.47 M | $22.59 B |
| 01/14/2025 | $39.22 | $39.17 (-0.13%) | $39.33 | $39.01 | 3.22 M | $22.56 B |
| 01/13/2025 | $38.91 | $39.16 (0.64%) | $39.19 | $38.50 | 2.82 M | $22.56 B |
| 01/10/2025 | $39.54 | $38.72 (-2.07%) | $39.83 | $38.56 | 4.25 M | $22.30 B |
| 01/08/2025 | $39.27 | $39.77 (1.27%) | $39.83 | $39.03 | 2.55 M | $22.91 B |
| 01/07/2025 | $39.39 | $39.31 (-0.2%) | $39.66 | $39.18 | 1.97 M | $22.64 B |
| 01/06/2025 | $39.77 | $39.27 (-1.26%) | $39.83 | $39.16 | 3.01 M | $22.62 B |
| 01/03/2025 | $40.09 | $39.92 (-0.42%) | $40.28 | $39.88 | 1.99 M | $22.99 B |
| 01/02/2025 | $40.05 | $39.91 (-0.35%) | $40.22 | $39.75 | 1.97 M | $22.99 B |
| 12/31/2024 | $39.64 | $39.78 (0.35%) | $39.87 | $39.51 | 2.50 M | $22.91 B |
| 12/30/2024 | $39.54 | $39.64 (0.25%) | $39.73 | $39.29 | 2.11 M | $22.83 B |
| 12/27/2024 | $39.53 | $39.67 (0.35%) | $39.90 | $39.45 | 1.86 M | $22.85 B |
| 12/26/2024 | $39.74 | $39.80 (0.15%) | $39.94 | $39.70 | 1.45 M | $22.92 B |
| 12/24/2024 | $39.70 | $39.89 (0.48%) | $39.96 | $39.62 | 819,612 | $22.98 B |
| 12/23/2024 | $39.75 | $39.73 (-0.05%) | $39.84 | $39.49 | 3.58 M | $22.88 B |
| 12/20/2024 | $38.97 | $39.79 (2.1%) | $39.87 | $38.81 | 8.00 M | $22.92 B |
| 12/19/2024 | $39.20 | $39.16 (-0.1%) | $39.77 | $39.04 | 3.54 M | $22.56 B |
| 12/18/2024 | $39.72 | $39.14 (-1.46%) | $39.90 | $39.12 | 3.58 M | $22.54 B |
| 12/17/2024 | $39.70 | $39.84 (0.35%) | $40.17 | $39.63 | 2.71 M | $22.95 B |
| 12/16/2024 | $40.31 | $39.90 (-1.02%) | $40.38 | $39.90 | 2.64 M | $22.98 B |
| 12/13/2024 | $40.32 | $40.27 (-0.12%) | $40.50 | $40.16 | 1.62 M | $23.20 B |
| 12/12/2024 | $40.59 | $40.32 (-0.67%) | $40.83 | $40.25 | 2.71 M | $23.22 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.
