5 DAY PERFORMANCE
+7.44%
1 MONTH PERFORMANCE
+10.37%
3 MONTH PERFORMANCE
+1.90%
6 MONTH PERFORMANCE
+13.67%
YEAR-TO-DATE PERFORMANCE
+13.87%
1 YEAR PERFORMANCE
+27.77%
Firstenergy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $48.30 | $48.47 (0.35%) | $48.49 | $48.00 | 5.18 M | $28.02 B |
| 06/25/2026 | $47.92 | $48.01 (0.19%) | $48.30 | $47.64 | 2.96 M | $27.75 B |
| 06/24/2026 | $47.64 | $47.82 (0.38%) | $47.94 | $47.35 | 3.73 M | $27.64 B |
| 06/23/2026 | $46.90 | $47.45 (1.17%) | $47.51 | $46.75 | 3.72 M | $27.43 B |
| 06/22/2026 | $46.74 | $46.76 (0.04%) | $47.07 | $46.28 | 4.13 M | $27.03 B |
| 06/18/2026 | $46.01 | $46.45 (0.96%) | $47.01 | $46.00 | 6.94 M | $26.85 B |
| 06/17/2026 | $47.46 | $46.14 (-2.78%) | $47.83 | $45.91 | 8.57 M | $26.67 B |
| 06/16/2026 | $47.44 | $47.70 (0.55%) | $48.10 | $47.31 | 2.97 M | $27.57 B |
| 06/15/2026 | $46.80 | $47.34 (1.15%) | $47.66 | $46.56 | 4.28 M | $27.36 B |
| 06/12/2026 | $47.00 | $47.03 (0.06%) | $47.36 | $46.57 | 3.23 M | $27.18 B |
| 06/11/2026 | $46.67 | $46.67 (0%) | $47.02 | $46.55 | 4.41 M | $26.98 B |
| 06/10/2026 | $46.28 | $46.43 (0.32%) | $46.58 | $45.69 | 3.21 M | $26.84 B |
| 06/09/2026 | $45.86 | $45.91 (0.11%) | $46.23 | $45.51 | 6.13 M | $26.54 B |
| 06/08/2026 | $46.31 | $45.71 (-1.3%) | $46.43 | $45.53 | 4.17 M | $26.42 B |
| 06/05/2026 | $45.90 | $46.42 (1.13%) | $46.75 | $45.81 | 3.88 M | $26.83 B |
| 06/04/2026 | $45.94 | $45.64 (-0.65%) | $46.10 | $45.09 | 6.38 M | $26.38 B |
| 06/03/2026 | $45.43 | $45.54 (0.24%) | $46.30 | $45.38 | 7.14 M | $26.32 B |
| 06/02/2026 | $45.52 | $45.32 (-0.44%) | $45.95 | $45.26 | 5.42 M | $26.19 B |
| 06/01/2026 | $46.11 | $45.38 (-1.58%) | $46.45 | $45.35 | 4.12 M | $26.23 B |
| 05/29/2026 | $46.21 | $46.39 (0.39%) | $46.58 | $46.01 | 5.73 M | $26.81 B |
| 05/28/2026 | $46.77 | $46.19 (-1.24%) | $46.99 | $46.14 | 3.90 M | $26.70 B |
| 05/27/2026 | $46.54 | $46.78 (0.52%) | $47.14 | $46.31 | 5.41 M | $27.04 B |
| 05/26/2026 | $46.54 | $46.64 (0.21%) | $46.85 | $46.27 | 5.44 M | $26.96 B |
| 05/22/2026 | $45.52 | $46.31 (1.74%) | $46.39 | $45.47 | 4.45 M | $26.77 B |
| 05/21/2026 | $45.30 | $45.50 (0.44%) | $45.54 | $44.64 | 3.21 M | $26.30 B |
| 05/20/2026 | $45.21 | $45.44 (0.51%) | $45.73 | $45.10 | 4.04 M | $26.26 B |
| 05/19/2026 | $44.32 | $45.07 (1.69%) | $45.18 | $44.18 | 4.46 M | $26.05 B |
| 05/18/2026 | $44.33 | $44.32 (-0.02%) | $44.47 | $44.04 | 4.27 M | $25.62 B |
| 05/15/2026 | $44.66 | $43.82 (-1.88%) | $44.98 | $43.73 | 4.84 M | $25.33 B |
| 05/14/2026 | $44.11 | $44.50 (0.88%) | $44.63 | $44.11 | 3.27 M | $25.72 B |
| 05/13/2026 | $44.49 | $44.12 (-0.83%) | $44.49 | $43.87 | 3.86 M | $25.50 B |
| 05/12/2026 | $44.60 | $44.71 (0.25%) | $44.92 | $44.27 | 4.41 M | $25.84 B |
| 05/11/2026 | $44.48 | $44.60 (0.27%) | $44.72 | $44.29 | 4.69 M | $25.78 B |
| 05/08/2026 | $45.21 | $44.33 (-1.95%) | $45.50 | $44.28 | 6.39 M | $25.62 B |
| 05/07/2026 | $44.97 | $45.17 (0.44%) | $45.18 | $44.73 | 4.96 M | $26.11 B |
| 05/06/2026 | $45.79 | $45.53 (-0.57%) | $46.14 | $45.31 | 8.97 M | $26.32 B |
| 05/05/2026 | $46.75 | $45.88 (-1.86%) | $46.93 | $45.83 | 8.24 M | $26.52 B |
| 05/04/2026 | $46.63 | $46.78 (0.32%) | $47.32 | $46.28 | 10.82 M | $27.04 B |
| 05/01/2026 | $47.74 | $46.92 (-1.72%) | $47.74 | $46.78 | 11.49 M | $27.12 B |
| 04/30/2026 | $49.18 | $47.52 (-3.38%) | $49.83 | $47.05 | 16.15 M | $27.47 B |
| 04/29/2026 | $48.97 | $48.94 (-0.06%) | $49.43 | $48.50 | 5.39 M | $28.29 B |
| 04/28/2026 | $49.97 | $49.58 (-0.78%) | $49.97 | $49.44 | 4.78 M | $28.66 B |
| 04/27/2026 | $49.55 | $49.45 (-0.2%) | $49.91 | $49.40 | 4.35 M | $28.58 B |
| 04/24/2026 | $49.59 | $49.41 (-0.36%) | $49.76 | $49.12 | 3.72 M | $28.56 B |
| 04/23/2026 | $48.95 | $49.62 (1.37%) | $49.62 | $48.86 | 4.49 M | $28.68 B |
| 04/22/2026 | $48.93 | $48.43 (-1.02%) | $49.20 | $48.25 | 4.17 M | $27.99 B |
| 04/21/2026 | $49.50 | $48.51 (-2%) | $49.74 | $48.48 | 7.99 M | $28.04 B |
| 04/20/2026 | $50.09 | $49.45 (-1.28%) | $50.51 | $49.28 | 3.89 M | $28.58 B |
| 04/17/2026 | $50.50 | $50.10 (-0.79%) | $50.50 | $49.39 | 5.11 M | $28.96 B |
| 04/16/2026 | $50.45 | $50.58 (0.26%) | $50.75 | $49.82 | 4.53 M | $29.24 B |
| 04/15/2026 | $50.88 | $50.55 (-0.65%) | $51.08 | $50.47 | 5.10 M | $29.22 B |
| 04/14/2026 | $50.96 | $51.04 (0.16%) | $51.29 | $50.59 | 4.31 M | $29.50 B |
| 04/13/2026 | $51.51 | $51.05 (-0.89%) | $51.51 | $50.70 | 3.18 M | $29.51 B |
| 04/10/2026 | $51.83 | $51.43 (-0.77%) | $52.00 | $51.35 | 3.05 M | $29.73 B |
| 04/09/2026 | $51.30 | $51.91 (1.19%) | $52.34 | $51.26 | 3.38 M | $30.00 B |
| 04/08/2026 | $51.36 | $51.40 (0.08%) | $51.40 | $50.46 | 2.88 M | $29.71 B |
| 04/07/2026 | $51.09 | $51.00 (-0.18%) | $51.31 | $50.82 | 3.83 M | $29.48 B |
| 04/06/2026 | $51.14 | $51.02 (-0.23%) | $51.41 | $50.86 | 2.25 M | $29.49 B |
| 04/02/2026 | $51.10 | $51.31 (0.41%) | $51.52 | $50.83 | 2.98 M | $29.66 B |
| 04/01/2026 | $50.48 | $50.96 (0.95%) | $51.05 | $50.41 | 4.24 M | $29.45 B |
| 03/31/2026 | $50.50 | $50.66 (0.32%) | $50.75 | $50.01 | 4.00 M | $29.28 B |
| 03/30/2026 | $50.77 | $50.42 (-0.69%) | $51.07 | $50.25 | 3.29 M | $29.14 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.
