FirstEnergy Corp. (0IPB.L) LSE

51.39

+0.65(+1.28%)

Updated at April 02 07:14PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	50.96	51.39	51.39	51.91	49.28	929
April 01, 2026	52	50.74	50.74	52	50.16	126
March 31, 2026	51.88	50.41	50.41	51.88	50.16	186
March 30, 2026	49.03	50.84	50.84	51.35	49.03	1,424
March 27, 2026	50.27	50.57	50.57	50.63	49.86	280
March 26, 2026	49.34	49.93	49.93	50.21	49	39
March 25, 2026	49.55	49.8	49.8	49.87	49.33	186
March 24, 2026	48.2	49.39	49.39	49.54	48.2	634
March 23, 2026	49.04	49.16	49.16	49.49	47.6	496
March 20, 2026	49.01	48.77	48.77	50.12	48.61	162
March 19, 2026	49.68	50.59	50.59	51.54	49.36	2,385
March 18, 2026	52.86	50.87	50.87	52.86	50.81	210
March 17, 2026	52.31	51.5	51.5	52.31	51.48	469
March 16, 2026	52	51.79	51.79	52	51.16	155
March 13, 2026	51.63	51.37	51.37	51.73	51.18	479
March 12, 2026	50.79	51.28	51.28	51.34	50.79	307
March 11, 2026	50.93	50.49	50.49	50.93	50.2	282
March 10, 2026	51.25	50.6	50.6	51.25	50.51	164
March 09, 2026	51	50.63	50.63	51	50.19	64
March 06, 2026	49.63	50.94	50.94	50.95	49.63	706
March 05, 2026	50	50.04	50.04	50.4	49.88	445
March 04, 2026	50.57	50.75	50.75	50.75	50.26	1,603
March 03, 2026	50.98	50.46	50.46	51.77	49.87	475
March 02, 2026	50.83	50.88	50.88	51.3	50.83	2,795
February 27, 2026	50.89	51.24	51.24	51.25	50.81	1,025
February 26, 2026	50.73	50.88	50.88	50.93	50.58	1,618
February 25, 2026	51.14	50.62	50.62	51.14	49.99	1,621
February 24, 2026	50.49	50.05	50.05	51	49.9	455
February 23, 2026	49.7	50.4	50.4	50.8	49.7	781
February 20, 2026	49.57	49.89	0	50.29	49.08	338
February 19, 2026	48.5	49.81	0	49.81	48.5	611
February 18, 2026	48.65	49.42	0	49.93	48.65	629
February 17, 2026	50.9	50.02	0	50.9	49.42	599
February 13, 2026	48.53	50	0	50	48.5	4,776
February 12, 2026	48.4	48.99	0	49.03	48.1	3,023
February 11, 2026	48	47.89	0	48.05	47.38	1,010
February 10, 2026	47.27	47.81	0	47.81	47.12	179
February 09, 2026	47	46.58	0	47	46.12	809
February 06, 2026	46.2	46.49	0	47.17	46.2	196
February 05, 2026	46.86	46.74	0	46.86	46.52	739
February 04, 2026	46.46	46.3	0	46.49	46.3	140
February 03, 2026	47.39	47.62	0	47.62	46.98	171
February 02, 2026	47.4	47.24	0	47.75	47.16	46
January 30, 2026	47.49	47.03	0	47.49	46.85	182
January 29, 2026	47.88	47.84	0	47.88	47.58	256
January 28, 2026	47.5	47.55	0	47.55	47.38	173
January 27, 2026	47.07	47.35	0	47.39	46.76	8,991
January 26, 2026	47	46.57	0	47.07	46.53	109
January 23, 2026	46.57	46.38	0	47.21	46.1	948
January 22, 2026	47.88	46.82	0	47.88	46.5	113
January 21, 2026	47.58	47.14	0	47.58	46.89	332
January 20, 2026	46.9	47.14	0	47.31	46.24	292
January 16, 2026	45.85	47.02	0	47.07	45.85	566
January 15, 2026	46.3	46.76	0	46.76	46.25	705
January 14, 2026	45.63	46.06	0	46.06	45.61	388
January 13, 2026	44.41	44.84	0	44.84	44.41	5
January 12, 2026	44.58	44.61	0	44.92	44.58	3,624
January 09, 2026	44.92	45.19	0	45.19	44.92	786
January 08, 2026	44.73	44.85	0	44.85	44.73	3,509
January 07, 2026	44.65	44.32	0	44.65	44.32	34