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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	49.57	49.89	49.89	50.29	49.08	338
February 19, 2026	48.5	49.81	49.81	49.81	48.5	611
February 18, 2026	48.65	49.42	49.42	49.93	48.65	629
February 17, 2026	50.9	50.02	50.02	50.9	49.42	599
February 13, 2026	48.53	50	50	50	48.5	4,776
February 12, 2026	48.4	48.99	48.99	49.03	48.1	3,023
February 11, 2026	48	47.89	47.89	48.05	47.38	1,010
February 10, 2026	47.27	47.81	47.81	47.81	47.12	179
February 09, 2026	47	46.58	46.58	47	46.12	809
February 06, 2026	46.2	46.49	46.49	47.17	46.2	196
February 05, 2026	46.86	46.74	46.74	46.86	46.52	739
February 04, 2026	46.46	46.3	45.86	46.49	46.3	140
February 03, 2026	47.39	47.62	47.16	47.62	46.98	171
February 02, 2026	47.4	47.24	46.79	47.75	47.16	46
January 30, 2026	47.49	47.03	47.03	47.49	46.85	182
January 29, 2026	47.88	47.84	47.84	47.88	47.58	256
January 28, 2026	47.5	47.55	47.55	47.55	47.38	173
January 27, 2026	47.07	47.35	47.35	47.39	46.76	8,991
January 26, 2026	47	46.57	46.57	47.07	46.53	109
January 23, 2026	46.57	46.38	46.38	47.21	46.1	948
January 22, 2026	47.88	46.82	46.82	47.88	46.5	91
January 21, 2026	47.58	47.14	47.14	47.58	46.89	332
January 20, 2026	46.9	47.14	47.14	47.31	46.24	292
January 16, 2026	46.57	47.03	47.02	47.07	45.85	560
January 15, 2026	46.3	46.76	46.76	46.76	46.25	705
January 14, 2026	45.63	45.84	45.84	45.84	45.61	354
January 13, 2026	44.41	44.84	44.84	44.84	44.41	5
January 12, 2026	44.58	44.61	44.61	44.92	44.58	3,624
January 09, 2026	44.92	45.19	45.19	45.19	44.92	786
January 08, 2026	44.73	44.85	44.85	44.85	44.73	3,509
January 07, 2026	44.65	44.32	44.32	44.65	44.32	34
January 06, 2026	44.81	44.52	44.52	45	44.49	1,476
January 05, 2026	44.73	45.65	45.65	45.65	44.44	207
January 02, 2026	45.07	45.28	45.28	45.28	44.6	260
December 31, 2025	45	45	45	45	45	69
December 30, 2025	44.58	44.99	44.99	44.99	44.58	72
December 29, 2025	45.23	45.07	45.07	45.23	44.96	165
December 24, 2025	44.67	44.87	44.9	44.9	44.67	723
December 23, 2025	44.37	44.49	44.49	44.53	44.37	570
December 22, 2025	43.96	44.09	44.09	44.24	43.96	1,204
December 19, 2025	44.3	44.54	44.54	45.02	44.3	76
December 18, 2025	44.21	44.71	44.71	44.72	44.21	198
December 17, 2025	43.42	44.16	44.1	44.16	43.42	199
December 16, 2025	44.99	44.14	44.14	44.99	44	359
December 15, 2025	44.1	44.38	44.38	44.53	44.1	635
December 12, 2025	43.86	44.55	44.59	44.59	43.86	9
December 11, 2025	44.4	44.38	44.38	44.63	44.35	110
December 10, 2025	44.9	44.73	44.73	44.9	44.69	117
December 09, 2025	45.37	45.19	45.19	45.37	45	6,466
December 08, 2025	44.65	44.84	44.84	44.84	44.61	70
December 05, 2025	45.02	45.03	45.03	45.52	44.82	331
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

FirstEnergy Corp. (0IPB.L) LSE