FirstEnergy Corp. - 0IPB.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	45.3	45.38	45.23	45.52	45.08	1,168
December 03, 2025	46.13	45.24	45.24	46.13	45.24	1,869
December 02, 2025	46.43	45.79	45.79	46.43	45.74	1,155
December 01, 2025	47.41	46.53	46.53	47.41	46.53	2,388
November 28, 2025	47.32	47.48	47.48	47.61	47.32	135
November 26, 2025	47.4	47.48	47.48	47.54	47.4	232
November 25, 2025	47.37	47	47	47.45	47	454
November 24, 2025	47.07	47.12	47.12	47.12	46.39	5,341
November 21, 2025	46.49	46.85	46.85	47.03	46.4	748
November 20, 2025	46.63	46.59	46.59	46.71	46.49	2,640
November 19, 2025	46.48	45.69	45.69	46.48	45.69	2,646
November 18, 2025	46.56	46.94	46.94	47.03	46.15	1,846
November 17, 2025	46.15	46.42	46.42	46.51	45.95	653
November 14, 2025	45.68	45.89	45.89	45.9	45.5	316
November 13, 2025	46.21	46.16	46.16	46.21	45.93	106
November 12, 2025	46.46	46.39	46.39	46.47	46.32	508
November 11, 2025	46.26	46.37	46.37	46.37	46.22	4,398
November 10, 2025	45.6	45.99	45.99	46	45.6	121
November 07, 2025	45.2	45.61	45.61	45.67	45.2	290
November 06, 2025	45.98	46.09	45.65	46.09	45.98	121
November 05, 2025	46.22	45.88	45.44	46.24	45.72	3,412
November 04, 2025	46.22	46.13	45.69	46.22	46.13	138
November 03, 2025	46.22	45.57	45.13	46.22	45.21	1,007
October 31, 2025	45.87	45.96	45.52	45.99	45.77	14
October 30, 2025	46.15	46.14	45.7	46.37	46.1	320
October 29, 2025	46.29	45.76	45.32	46.29	45.76	114,560
October 28, 2025	46.21	46.15	46.15	46.42	46.15	578
October 27, 2025	46.46	46.16	46.16	46.54	46.07	54,570
October 24, 2025	46.59	46.46	46.46	46.64	46.46	187
October 23, 2025	47.25	46.78	46.78	47.52	46.3	478
October 22, 2025	47.57	47.3	47.3	47.57	46.9	822
October 21, 2025	47.35	47.05	47.05	47.49	46.82	1,017
October 20, 2025	47.08	46.94	46.86	47.27	46.82	732
October 17, 2025	46.79	46.87	46.87	47.02	46.79	958
October 16, 2025	47.88	47.16	47.16	47.88	47.16	1,690
October 15, 2025	47.6	47.57	47.57	47.77	47.35	1,463
October 14, 2025	47.09	47.57	47.57	47.61	46.91	388
October 13, 2025	47.37	46.94	46.94	47.37	46.45	388
October 10, 2025	46.3	47.14	47.14	47.28	46.3	501
October 09, 2025	46.72	46.79	46.79	47.1	46.72	186
October 08, 2025	46.57	47.09	47.09	47.3	46.5	207
October 07, 2025	46.89	46.42	46.59	46.89	46.41	568
October 06, 2025	45.73	46.29	46.29	46.33	45.73	2,037
October 03, 2025	45.6	45.6	45.6	45.62	45.59	477
October 02, 2025	46.02	45.62	45.62	46.24	45.48	2,962
October 01, 2025	45.8	46.02	46.02	46.03	45.8	259
September 30, 2025	45.66	45.96	45.96	45.96	45.62	1,501
September 29, 2025	45.53	45.25	45.25	45.53	44.71	735
September 26, 2025	44.55	45.2	45.2	45.2	44.35	786
September 25, 2025	44.07	43.97	43.97	44.5	43.97	736
September 24, 2025	43.93	44.07	44.07	44.2	43.88	590
September 23, 2025	43.49	43.53	43.53	43.54	43.35	260
September 22, 2025	43.47	43.13	43.13	43.47	43.08	81
September 19, 2025	43.35	43.29	43.29	43.76	43.17	415
September 18, 2025	43.96	43.6	43.6	43.96	43.14	256
September 17, 2025	43.37	43.32	43.32	43.53	43.17	747
September 16, 2025	43.4	43.4	43.4	43.4	43.4	8
September 15, 2025	43.61	43.8	43.8	43.85	43.61	1,309
September 12, 2025	43.49	43.56	43.56	43.7	43.49	790
September 11, 2025	43.25	43.28	43.28	43.33	43.25	154

FirstEnergy Corp. (0IPB.L) LSE