FirstEnergy Corp. - FE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	43.64	43.47	43.47	43.76	43.3	3.28M
August 14, 2025	43.93	43.66	43.66	43.93	43.52	3.76M
August 13, 2025	43.7	43.95	43.95	43.97	43.39	2.9M
August 12, 2025	43.38	43.61	43.61	43.63	43.17	3.57M
August 11, 2025	43.41	43.33	43.33	43.48	43.13	2.59M
August 08, 2025	43.6	43.26	43.26	43.62	43.14	2.75M
August 07, 2025	42.92	43.44	43.44	43.64	42.9	3.26M
August 06, 2025	43.54	43.44	43	43.74	43.38	5.13M
August 05, 2025	43.8	43.52	43.07	44.16	43.38	4.38M
August 04, 2025	43.26	43.84	43.39	43.85	43.02	4.2M
August 01, 2025	43	43.19	43.19	43.27	42.71	5.12M
July 31, 2025	41.92	42.71	42.71	42.76	41.87	7.03M
July 30, 2025	42	41.79	41.79	42.25	41.64	4.61M
July 29, 2025	41.53	41.8	41.8	41.86	41.3	5.62M
July 28, 2025	41.87	41.41	41.41	41.94	41.37	4.31M
July 25, 2025	41.36	41.94	41.94	42.1	41.36	5.69M
July 24, 2025	41.28	41.4	41.4	41.67	41.17	3.2M
July 23, 2025	41.55	41.19	41.19	41.68	41.03	2.79M
July 22, 2025	41.28	41.58	41.58	41.8	41.21	3.49M
July 21, 2025	40.77	41.08	41.08	41.26	40.7	2.69M
July 18, 2025	40.59	40.78	40.78	40.97	40.5	2.73M
July 17, 2025	40.18	40.55	40.55	40.79	40.17	3.28M
July 16, 2025	40.43	40.3	40.3	40.51	40.01	4.04M
July 15, 2025	40.46	40.43	40.43	40.84	40.28	7.02M
July 14, 2025	40.36	40.46	40.46	40.65	40.13	2.99M
July 11, 2025	40.2	40.39	40.39	40.55	40.07	2.2M
July 10, 2025	39.98	40.53	40.53	40.59	39.98	3.03M
July 09, 2025	39.89	40.15	40.15	40.23	39.72	3.01M
July 08, 2025	39.71	39.89	39.89	39.99	39.34	4.74M
July 07, 2025	39.83	39.84	39.84	39.96	39.59	3.54M
July 03, 2025	39.73	39.88	39.88	39.95	39.43	2.42M
July 02, 2025	40.12	39.76	39.76	40.25	39.67	5.21M
July 01, 2025	40.3	40.38	40.38	40.6	39.92	5.38M
June 30, 2025	39.76	40.26	40.26	40.28	39.69	6.17M
June 27, 2025	39.98	39.9	39.9	40.27	39.74	6.65M
June 26, 2025	40.07	39.93	39.93	40.19	39.7	4.55M
June 25, 2025	40.35	39.92	39.92	40.44	39.91	3.77M
June 24, 2025	40.28	40.51	40.51	40.72	40.21	4.37M
June 23, 2025	40	40.32	40.32	40.41	39.94	4.26M
June 20, 2025	39.76	39.91	39.91	40.17	39.74	5.6M
June 18, 2025	39.8	39.74	39.74	39.83	39.6	3.31M
June 17, 2025	39.76	39.72	39.72	39.98	39.28	6.46M
June 16, 2025	40.42	39.79	39.79	40.55	39.59	5.82M
June 13, 2025	40.76	40.34	40.34	40.9	40.23	3.85M
June 12, 2025	40.36	40.67	40.67	40.83	40.27	6.28M
June 11, 2025	40.09	40.21	40.21	40.27	39.93	5.71M
June 10, 2025	39.74	40.11	40.11	40.14	39.45	14.78M
June 09, 2025	39.95	39.82	39.82	40.57	39.73	13.33M
June 06, 2025	40.65	40.65	40.65	40.85	40.42	2.72M
June 05, 2025	40.89	40.73	40.73	40.97	40.63	2.42M
June 04, 2025	41.28	40.87	40.87	41.39	40.85	2.8M
June 03, 2025	41.5	41.24	41.24	41.58	41	4.8M
June 02, 2025	41.59	41.5	41.5	41.73	41.28	2.96M
May 30, 2025	41.67	41.94	41.94	42.05	41.45	4.92M
May 29, 2025	41.05	41.7	41.7	41.8	40.97	3.3M
May 28, 2025	41.84	41.19	41.19	41.98	41.01	3.81M
May 27, 2025	42.39	42.1	42.1	42.4	42	3.54M
May 23, 2025	42.44	42.11	42.11	42.44	41.51	4.25M
May 22, 2025	42.17	41.99	41.99	42.32	41.86	3.69M
May 21, 2025	42.67	42.27	42.27	42.73	42.21	2.87M

FirstEnergy Corp. (FE) NYSE