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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	43.65	42.9	42.9	43.65	42.9	1,482
August 15, 2025	43.62	43.42	43.42	43.77	43.42	193
August 14, 2025	43.93	43.8	43.8	43.93	43.68	207
August 13, 2025	43.66	43.52	43.52	43.68	43.48	1,436
August 12, 2025	43.32	43.32	43.32	43.42	43.17	740
August 11, 2025	43.26	43.23	43.23	43.46	43.21	261
August 08, 2025	43.47	43.41	43.41	43.59	43.24	1,015
August 07, 2025	42.95	43.39	43.39	43.53	42.9	794
August 06, 2025	43.52	43.59	43.14	43.67	43.38	431
August 05, 2025	44.04	43.5	43.06	44.16	43.42	4,546
August 04, 2025	43.26	43.5	43.06	43.59	42.98	25,061
August 01, 2025	42.93	42.96	42.96	43.09	42.87	300
July 31, 2025	41.88	42.21	42.21	42.46	41.85	1,002
July 30, 2025	41.89	42.01	42.01	42.09	41.75	39
July 29, 2025	41.41	41.77	41.77	41.85	41.38	24,337
July 28, 2025	42.09	41.5	41.5	42.09	41.47	103
July 25, 2025	41.49	41.64	41.64	41.84	41.2	169
July 24, 2025	40.8	41.59	41.59	41.62	40.8	1,546
July 23, 2025	41.27	41.44	41.44	41.68	41.23	1,834
July 22, 2025	41.35	41.45	41.45	41.71	41.18	432
July 21, 2025	40.77	41.1	41.1	41.13	40.75	117
July 18, 2025	40.53	40.85	40.85	40.85	40.53	18
July 17, 2025	40.19	40.51	40.51	40.58	40.19	124
July 16, 2025	40.81	40.18	40.18	40.88	40.15	167
July 15, 2025	40.54	40.5	40.5	40.6	40.22	128
July 14, 2025	40.35	40.58	40.58	40.58	40.29	26
July 11, 2025	40.12	40.3	40.3	40.35	40.12	178
July 10, 2025	39.98	40.39	40.39	40.39	39.97	592
July 09, 2025	39.82	39.77	39.77	39.9	39.74	760
July 08, 2025	39.73	39.59	39.59	39.79	39.49	839
July 07, 2025	39.81	39.9	39.9	39.94	39.74	156
July 03, 2025	39.69	39.48	39.48	39.9	39.48	3,504
July 02, 2025	40.34	39.74	39.74	40.38	39.74	20,508
July 01, 2025	40.3	40.22	40.22	40.6	40.04	99
June 30, 2025	39.75	40.05	40.05	40.05	39.7	31
June 27, 2025	39.93	40.19	40.19	40.22	39.93	557
June 26, 2025	40.07	39.74	39.74	40.16	39.74	153
June 25, 2025	40.34	40.18	40.18	40.42	40.16	19
June 24, 2025	40.45	40.63	40.63	40.64	40.2	1,134
June 23, 2025	40.13	40.09	40.09	40.32	39.96	33
June 20, 2025	39.76	40	40	40	39.73	16
June 18, 2025	39.59	39.64	39.64	39.75	39.59	959
June 17, 2025	39.75	39.74	39.74	39.75	39.45	414
June 16, 2025	40.2	39.99	39.99	40.33	39.99	902
June 13, 2025	40.7	40.69	40.69	40.85	40.43	1,466
June 12, 2025	40.48	40.65	40.65	40.65	40.34	914
June 11, 2025	40.11	40.21	40.21	40.24	39.99	968
June 10, 2025	39.71	39.79	39.79	40.03	39.51	1,207
June 09, 2025	40.31	40.03	40.03	40.35	39.89	3,610
June 06, 2025	40.68	40.52	40.52	40.86	40.52	626
June 05, 2025	40.81	40.74	40.74	40.83	40.67	588
June 04, 2025	41.17	41.33	41.33	41.33	40.85	691
June 03, 2025	41.53	41.23	41.23	41.55	41.1	660
June 02, 2025	41.59	41.42	41.42	41.71	41.4	932
May 30, 2025	41.55	41.73	41.73	41.93	41.55	24
May 29, 2025	41.2	41.37	41.37	41.41	41.01	54
May 28, 2025	41.81	41.29	41.29	42.14	41.29	2,005
May 27, 2025	42.44	42.04	42.04	42.44	42.04	423
May 23, 2025	42.36	42.35	42.35	42.45	41.61	250
May 22, 2025	42.05	42.14	42.14	42.14	41.88	1,389

FirstEnergy Corp. (0IPB.L) LSE