FirstEnergy Corp.FENYSE
Loading
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $50.57 | $51.12 | $50.18 | $50.80 | 3.20M |
| 3/3/2026 | $50.80 | $50.99 | $49.76 | $50.57 | 4.19M |
| 3/2/2026 | $51.00 | $51.39 | $50.87 | $50.98 | 3.39M |
| 2/27/2026 | $50.85 | $51.34 | $50.60 | $51.16 | 4.26M |
| 2/26/2026 | $50.77 | $50.99 | $50.59 | $50.64 | 2.51M |
| 2/25/2026 | $50.43 | $50.80 | $49.69 | $50.64 | 3.55M |
| 2/24/2026 | $50.49 | $50.72 | $49.64 | $50.64 | 4.77M |
| 2/23/2026 | $50.23 | $50.83 | $50.09 | $50.44 | 4.44M |
| 2/20/2026 | $50.06 | $50.23 | $49.52 | $50.20 | 5.27M |
| 2/19/2026 | $49.37 | $49.95 | $49.09 | $49.57 | 5.15M |
| 2/18/2026 | $49.44 | $50.09 | $48.77 | $48.94 | 8.85M |
| 2/17/2026 | $50.14 | $50.44 | $49.26 | $49.35 | 6.09M |
| 2/13/2026 | $48.81 | $50.14 | $48.72 | $50.10 | 6.34M |
| 2/12/2026 | $48.15 | $49.23 | $48.10 | $48.84 | 6.93M |
| 2/11/2026 | $47.66 | $48.10 | $47.49 | $47.93 | 4.59M |
| 2/10/2026 | $47.02 | $47.90 | $46.71 | $47.65 | 5.64M |
| 2/9/2026 | $46.50 | $47.02 | $46.34 | $46.82 | 4.20M |
| 2/6/2026 | $46.70 | $47.24 | $46.31 | $46.63 | 3.24M |
| 2/5/2026 | $46.59 | $47.05 | $46.22 | $46.99 | 5.06M |
| 2/4/2026 | $47.03 | $47.20 | $46.10 | $46.40 | 10.75M |
| 2/3/2026 | $47.10 | $47.84 | $46.60 | $46.89 | 8.31M |
| 2/2/2026 | $47.37 | $47.70 | $46.93 | $46.99 | 3.33M |
| 1/30/2026 | $47.09 | $47.41 | $46.80 | $47.34 | 5.06M |
| 1/29/2026 | $47.57 | $47.94 | $46.98 | $47.33 | 4.07M |
| 1/28/2026 | $47.38 | $47.68 | $47.15 | $47.41 | 3.73M |
| 1/27/2026 | $47.05 | $47.56 | $46.55 | $47.52 | 4.71M |
| 1/26/2026 | $46.86 | $47.14 | $46.47 | $46.77 | 4.07M |
| 1/23/2026 | $47.15 | $47.15 | $46.07 | $46.56 | 4.17M |
| 1/22/2026 | $47.35 | $47.40 | $46.43 | $47.05 | 4.98M |
| 1/21/2026 | $47.58 | $47.61 | $46.77 | $47.37 | 4.84M |
| 1/20/2026 | $46.99 | $47.44 | $46.78 | $47.26 | 5.36M |
| 1/16/2026 | $46.58 | $47.38 | $46.44 | $47.34 | 8.69M |
| 1/15/2026 | $46.25 | $46.78 | $46.10 | $46.57 | 4.62M |
| 1/14/2026 | $45.31 | $46.24 | $45.29 | $46.15 | 6.24M |
| 1/13/2026 | $44.68 | $45.31 | $44.63 | $45.30 | 3.57M |
| 1/12/2026 | $44.53 | $44.96 | $44.49 | $44.73 | 3.10M |
| 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 |