FirstEnergy Corp.FENYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $44.92 | $45.20 | $44.53 | $44.65 | 4.11M |
| 1/8/2026 | $44.50 | $44.97 | $44.41 | $44.69 | 3.73M |
| 1/7/2026 | $45.03 | $45.06 | $44.30 | $44.56 | 3.73M |
| 1/6/2026 | $44.80 | $45.09 | $44.45 | $44.84 | 4.66M |
| 1/5/2026 | $45.17 | $45.17 | $44.35 | $44.78 | 4.19M |
| 1/2/2026 | $44.86 | $45.42 | $44.57 | $45.26 | 2.73M |
| 12/31/2025 | $45.00 | $45.04 | $44.74 | $44.77 | 2.11M |
| 12/30/2025 | $44.84 | $45.03 | $44.80 | $44.96 | 2.53M |
| 12/29/2025 | $44.89 | $45.20 | $44.85 | $44.89 | 4.74M |
| 12/26/2025 | $44.82 | $44.95 | $44.68 | $44.85 | 1.51M |
| 12/24/2025 | $44.68 | $44.91 | $44.61 | $44.85 | 1.27M |
| 12/23/2025 | $44.40 | $44.68 | $44.26 | $44.64 | 3.74M |
| 12/22/2025 | $44.21 | $44.50 | $43.91 | $44.42 | 2.90M |
| 12/19/2025 | $44.62 | $44.67 | $44.22 | $44.23 | 11.95M |
| 12/18/2025 | $44.64 | $44.81 | $44.46 | $44.62 | 4.42M |
| 12/17/2025 | $44.00 | $44.52 | $43.90 | $44.50 | 6.49M |
| 12/16/2025 | $44.50 | $44.72 | $43.88 | $44.03 | 4.93M |
| 12/15/2025 | $44.53 | $44.65 | $44.23 | $44.61 | 3.57M |
| 12/12/2025 | $44.18 | $44.67 | $44.04 | $44.26 | 4.07M |
| 12/11/2025 | $44.79 | $44.81 | $43.93 | $44.08 | 4.90M |
| 12/10/2025 | $44.90 | $44.94 | $44.37 | $44.40 | 4.43M |
| 12/9/2025 | $44.78 | $45.42 | $44.75 | $44.77 | 4.33M |
| 12/8/2025 | $44.90 | $44.96 | $44.55 | $44.75 | 4.92M |
| 12/5/2025 | $45.05 | $45.31 | $44.81 | $44.91 | 4.69M |
| 12/4/2025 | $45.19 | $45.55 | $44.99 | $45.14 | 5.14M |
| 12/3/2025 | $45.74 | $45.95 | $45.17 | $45.23 | 6.09M |
| 12/2/2025 | $46.60 | $46.64 | $45.59 | $45.66 | 4.93M |
| 12/1/2025 | $47.29 | $47.53 | $46.36 | $46.43 | 4.59M |
| 11/28/2025 | $47.06 | $47.72 | $47.06 | $47.72 | 2.27M |
| 11/26/2025 | $47.05 | $47.54 | $47.01 | $47.36 | 3.78M |
| 11/25/2025 | $47.34 | $47.54 | $46.79 | $46.92 | 3.60M |
| 11/24/2025 | $46.87 | $47.41 | $46.29 | $47.34 | 6.77M |
| 11/21/2025 | $46.70 | $47.05 | $46.33 | $46.89 | 5.95M |
| 11/20/2025 | $46.41 | $46.86 | $46.30 | $46.57 | 5.61M |
| 11/19/2025 | $46.50 | $46.80 | $45.65 | $46.24 | 8.39M |
| 11/18/2025 | $46.80 | $46.96 | $46.44 | $46.61 | 6.39M |
| 11/17/2025 | $46.15 | $46.56 | $46.08 | $46.56 | 4.02M |
| 11/14/2025 | $45.74 | $46.19 | $45.49 | $45.94 | 3.08M |
| 11/13/2025 | $46.21 | $46.33 | $45.68 | $45.71 | 2.81M |
| 11/12/2025 | $46.21 | $46.52 | $46.02 | $46.33 | 4.89M |
| 11/11/2025 | $46.13 | $46.52 | $45.94 | $46.28 | 2.87M |
| 11/10/2025 | $45.60 | $46.15 | $45.47 | $46.13 | 4.40M |
| 11/7/2025 | $45.48 | $45.96 | $45.13 | $45.90 | 5.52M |
| 11/6/2025 | $45.94 | $46.20 | $45.77 | $45.87 | 3.31M |
| 11/5/2025 | $46.22 | $46.30 | $45.56 | $45.69 | 4.28M |
| 11/4/2025 | $46.26 | $46.29 | $45.91 | $46.15 | 4.38M |
| 11/3/2025 | $45.70 | $46.12 | $45.15 | $46.04 | 4.19M |
| 10/31/2025 | $45.95 | $46.23 | $45.72 | $45.83 | 4.28M |
| 10/30/2025 | $45.94 | $46.45 | $45.90 | $46.22 | 3.39M |
| 10/29/2025 | $46.00 | $46.33 | $45.68 | $45.80 | 7.85M |
| 10/28/2025 | $46.40 | $46.53 | $46.06 | $46.16 | 3.19M |
| 10/27/2025 | $46.54 | $46.71 | $46.07 | $46.44 | 5.70M |
| 10/24/2025 | $46.93 | $46.99 | $46.41 | $46.64 | 4.88M |
| 10/23/2025 | $47.63 | $48.20 | $46.21 | $46.52 | 7.56M |
| 10/22/2025 | $47.03 | $47.41 | $46.79 | $47.29 | 7.01M |
| 10/21/2025 | $47.43 | $47.43 | $46.74 | $47.08 | 3.92M |
| 10/20/2025 | $47.08 | $47.30 | $46.77 | $47.23 | 3.68M |
| 10/17/2025 | $47.00 | $47.16 | $46.79 | $46.97 | 4.01M |
| 10/16/2025 | $47.85 | $47.99 | $46.77 | $46.79 | 6.66M |
| 10/15/2025 | $47.56 | $47.83 | $47.46 | $47.69 | 5.28M |
| 10/14/2025 | $47.09 | $47.66 | $47.02 | $47.53 | 4.72M |
| 10/13/2025 | $46.60 | $47.02 | $46.47 | $46.97 | 4.14M |