5 DAY PERFORMANCE
+15.00%
1 MONTH PERFORMANCE
-0.14%
3 MONTH PERFORMANCE
+1.76%
6 MONTH PERFORMANCE
+11.53%
YEAR-TO-DATE PERFORMANCE
+13.87%
1 YEAR PERFORMANCE
+23.65%
Firstenergy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $28.63 B |
| 04/22/2026 | $48.93 | $48.43 (-1.02%) | $49.20 | $48.25 | 4.17 M | $27.94 B |
| 04/21/2026 | $49.50 | $48.51 (-2%) | $49.74 | $48.48 | 7.99 M | $27.99 B |
| 04/20/2026 | $50.09 | $49.45 (-1.28%) | $50.51 | $49.28 | 3.89 M | $28.53 B |
| 04/17/2026 | $50.50 | $50.10 (-0.79%) | $50.50 | $49.39 | 5.11 M | $28.91 B |
| 04/16/2026 | $50.45 | $50.58 (0.26%) | $50.75 | $49.82 | 4.53 M | $29.18 B |
| 04/15/2026 | $50.88 | $50.55 (-0.65%) | $51.08 | $50.47 | 5.10 M | $29.17 B |
| 04/14/2026 | $50.96 | $51.04 (0.16%) | $51.29 | $50.59 | 4.31 M | $29.45 B |
| 04/13/2026 | $51.51 | $51.05 (-0.89%) | $51.51 | $50.70 | 3.18 M | $29.46 B |
| 04/10/2026 | $51.83 | $51.43 (-0.77%) | $52.00 | $51.35 | 3.05 M | $29.68 B |
| 04/09/2026 | $51.30 | $51.91 (1.19%) | $52.34 | $51.26 | 3.38 M | $29.95 B |
| 04/08/2026 | $51.36 | $51.40 (0.08%) | $51.40 | $50.46 | 2.88 M | $29.66 B |
| 04/07/2026 | $51.09 | $51.00 (-0.18%) | $51.31 | $50.82 | 3.83 M | $29.43 B |
| 04/06/2026 | $51.14 | $51.02 (-0.23%) | $51.41 | $50.86 | 2.25 M | $29.44 B |
| 04/02/2026 | $51.10 | $51.31 (0.41%) | $51.52 | $50.83 | 2.98 M | $29.61 B |
| 04/01/2026 | $50.48 | $50.96 (0.95%) | $51.05 | $50.41 | 4.24 M | $29.40 B |
| 03/31/2026 | $50.50 | $50.66 (0.32%) | $50.75 | $50.01 | 4.00 M | $29.23 B |
| 03/30/2026 | $50.77 | $50.42 (-0.69%) | $51.07 | $50.25 | 3.29 M | $29.09 B |
| 03/27/2026 | $50.20 | $50.03 (-0.34%) | $52.29 | $49.87 | 3.86 M | $28.87 B |
| 03/26/2026 | $49.36 | $50.03 (1.36%) | $50.30 | $49.18 | 4.36 M | $28.87 B |
| 03/25/2026 | $49.61 | $49.52 (-0.18%) | $49.97 | $49.33 | 4.94 M | $28.57 B |
| 03/24/2026 | $48.46 | $49.16 (1.44%) | $49.57 | $48.46 | 3.08 M | $28.37 B |
| 03/23/2026 | $48.89 | $48.77 (-0.25%) | $49.49 | $48.53 | 4.14 M | $28.14 B |
| 03/20/2026 | $49.75 | $48.54 (-2.43%) | $49.97 | $48.20 | 8.57 M | $28.01 B |
| 03/19/2026 | $50.70 | $49.69 (-1.99%) | $50.98 | $49.32 | 7.46 M | $28.67 B |
| 03/18/2026 | $51.03 | $50.66 (-0.73%) | $51.20 | $50.65 | 3.27 M | $29.23 B |
| 03/17/2026 | $51.95 | $51.21 (-1.42%) | $52.02 | $51.14 | 4.59 M | $29.55 B |
| 03/16/2026 | $51.75 | $51.76 (0.02%) | $51.93 | $51.47 | 4.12 M | $29.87 B |
| 03/13/2026 | $51.18 | $51.16 (-0.04%) | $51.75 | $50.96 | 5.55 M | $29.52 B |
| 03/12/2026 | $50.63 | $50.82 (0.38%) | $51.44 | $50.53 | 3.32 M | $29.32 B |
| 03/11/2026 | $50.54 | $50.65 (0.22%) | $50.74 | $50.25 | 4.53 M | $29.23 B |
| 03/10/2026 | $50.88 | $50.66 (-0.43%) | $51.16 | $50.55 | 2.83 M | $29.23 B |
| 03/09/2026 | $50.96 | $50.96 (0%) | $51.09 | $50.17 | 4.52 M | $29.40 B |
| 03/06/2026 | $50.03 | $50.84 (1.62%) | $51.01 | $49.74 | 4.01 M | $29.33 B |
| 03/05/2026 | $50.35 | $50.32 (-0.06%) | $50.58 | $49.77 | 5.42 M | $29.03 B |
| 03/04/2026 | $50.57 | $50.80 (0.45%) | $51.12 | $50.17 | 3.82 M | $29.31 B |
| 03/03/2026 | $50.80 | $50.57 (-0.45%) | $50.99 | $49.76 | 4.19 M | $29.18 B |
| 03/02/2026 | $51.00 | $50.98 (-0.04%) | $51.39 | $50.87 | 3.39 M | $29.42 B |
| 02/27/2026 | $50.85 | $51.16 (0.61%) | $51.34 | $50.60 | 4.26 M | $29.52 B |
| 02/26/2026 | $50.77 | $50.64 (-0.26%) | $50.99 | $50.59 | 2.51 M | $29.22 B |
| 02/25/2026 | $50.43 | $50.64 (0.42%) | $50.80 | $49.69 | 3.55 M | $29.22 B |
| 02/24/2026 | $50.49 | $50.64 (0.3%) | $50.72 | $49.64 | 4.77 M | $29.22 B |
| 02/23/2026 | $50.23 | $50.44 (0.42%) | $50.83 | $50.09 | 4.44 M | $29.10 B |
| 02/20/2026 | $50.06 | $50.20 (0.28%) | $50.23 | $49.52 | 5.27 M | $28.97 B |
| 02/19/2026 | $49.37 | $49.57 (0.41%) | $49.95 | $49.09 | 5.15 M | $28.60 B |
| 02/18/2026 | $49.44 | $48.94 (-1.01%) | $50.09 | $48.77 | 8.85 M | $28.24 B |
| 02/17/2026 | $50.14 | $49.35 (-1.58%) | $50.44 | $49.26 | 6.09 M | $28.47 B |
| 02/13/2026 | $48.81 | $50.10 (2.64%) | $50.14 | $48.72 | 6.34 M | $29.06 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.
