5 DAY PERFORMANCE
-1.05%
1 MONTH PERFORMANCE
-4.59%
3 MONTH PERFORMANCE
+5.55%
6 MONTH PERFORMANCE
-6.25%
YEAR-TO-DATE PERFORMANCE
+4.91%
1 YEAR PERFORMANCE
+7.58%
Firstenergy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $46.66 | $47.04 (0.81%) | $47.13 | $46.66 | 112.67 K | |
| 08/13/2026 | $47.14 | $46.84 (-0.64%) | $47.37 | $46.80 | 3.50 M | $27.07 B |
| 08/12/2026 | $46.76 | $47.01 (0.53%) | $47.41 | $46.65 | 3.73 M | $27.17 B |
| 08/11/2026 | $46.59 | $46.84 (0.54%) | $47.12 | $46.47 | 2.40 M | $27.07 B |
| 08/10/2026 | $47.19 | $46.76 (-0.91%) | $47.34 | $46.64 | 3.11 M | $27.03 B |
| 08/07/2026 | $46.80 | $47.47 (1.43%) | $47.66 | $46.60 | 4.11 M | $27.44 B |
| 08/06/2026 | $48.08 | $47.37 (-1.48%) | $48.16 | $47.20 | 5.76 M | $27.38 B |
| 08/05/2026 | $48.23 | $47.79 (-0.91%) | $49.01 | $47.57 | 5.72 M | $27.62 B |
| 08/04/2026 | $48.39 | $48.28 (-0.23%) | $48.58 | $47.73 | 4.59 M | $27.91 B |
| 08/03/2026 | $48.26 | $48.43 (0.35%) | $49.00 | $48.03 | 6.10 M | $27.99 B |
| 07/31/2026 | $48.55 | $48.31 (-0.49%) | $48.71 | $48.16 | 7.47 M | $27.92 B |
| 07/30/2026 | $49.34 | $48.71 (-1.28%) | $49.81 | $48.55 | 8.81 M | $28.15 B |
| 07/29/2026 | $49.93 | $49.13 (-1.6%) | $50.29 | $49.03 | 5.62 M | $28.40 B |
| 07/28/2026 | $49.49 | $49.65 (0.32%) | $50.45 | $49.43 | 6.06 M | $28.70 B |
| 07/27/2026 | $49.68 | $49.32 (-0.72%) | $49.98 | $49.18 | 4.20 M | $28.51 B |
| 07/24/2026 | $49.78 | $49.92 (0.28%) | $50.08 | $49.48 | 2.92 M | $28.85 B |
| 07/23/2026 | $49.11 | $49.49 (0.77%) | $49.80 | $48.95 | 3.60 M | $28.61 B |
| 07/22/2026 | $48.80 | $49.33 (1.09%) | $49.39 | $48.57 | 3.15 M | $28.51 B |
| 07/21/2026 | $48.24 | $48.39 (0.31%) | $48.47 | $48.07 | 3.33 M | $27.97 B |
| 07/20/2026 | $48.75 | $48.54 (-0.43%) | $49.21 | $48.19 | 4.57 M | $28.06 B |
| 07/17/2026 | $49.48 | $48.53 (-1.92%) | $49.87 | $48.43 | 3.41 M | $28.05 B |
| 07/16/2026 | $48.57 | $49.11 (1.11%) | $49.45 | $48.56 | 4.24 M | $28.39 B |
| 07/15/2026 | $49.03 | $48.64 (-0.8%) | $49.51 | $48.55 | 5.74 M | $28.11 B |
| 07/14/2026 | $48.78 | $49.23 (0.92%) | $49.35 | $48.10 | 7.49 M | $28.45 B |
| 07/13/2026 | $47.98 | $48.43 (0.94%) | $48.61 | $47.90 | 2.46 M | $27.99 B |
| 07/10/2026 | $47.64 | $47.92 (0.59%) | $48.04 | $47.59 | 1.77 M | $27.70 B |
| 07/09/2026 | $48.03 | $47.63 (-0.83%) | $48.40 | $47.50 | 3.79 M | $27.53 B |
| 07/08/2026 | $48.50 | $48.10 (-0.82%) | $48.63 | $48.03 | 4.74 M | $27.80 B |
| 07/07/2026 | $48.25 | $48.39 (0.29%) | $49.12 | $48.04 | 4.10 M | $27.97 B |
| 07/06/2026 | $48.39 | $47.71 (-1.41%) | $48.50 | $47.64 | 3.56 M | $27.58 B |
| 07/02/2026 | $47.99 | $48.53 (1.13%) | $48.62 | $47.31 | 4.34 M | $28.05 B |
| 07/01/2026 | $47.46 | $47.07 (-0.82%) | $47.65 | $46.95 | 3.35 M | $27.21 B |
| 06/30/2026 | $47.88 | $47.54 (-0.71%) | $47.95 | $47.45 | 3.13 M | $27.48 B |
| 06/29/2026 | $48.45 | $48.06 (-0.8%) | $48.58 | $47.88 | 3.19 M | $27.78 B |
| 06/26/2026 | $48.30 | $48.47 (0.35%) | $48.49 | $48.00 | 5.18 M | $28.02 B |
| 06/25/2026 | $47.92 | $48.01 (0.19%) | $48.30 | $47.64 | 2.96 M | $27.75 B |
| 06/24/2026 | $47.64 | $47.82 (0.38%) | $47.94 | $47.35 | 3.73 M | $27.64 B |
| 06/23/2026 | $46.90 | $47.45 (1.17%) | $47.51 | $46.75 | 3.72 M | $27.43 B |
| 06/22/2026 | $46.74 | $46.76 (0.04%) | $47.07 | $46.28 | 4.13 M | $27.03 B |
| 06/18/2026 | $46.01 | $46.45 (0.96%) | $47.01 | $46.00 | 6.94 M | $26.85 B |
| 06/17/2026 | $47.46 | $46.14 (-2.78%) | $47.83 | $45.91 | 8.57 M | $26.67 B |
| 06/16/2026 | $47.44 | $47.70 (0.55%) | $48.10 | $47.31 | 2.97 M | $27.57 B |
| 06/15/2026 | $46.80 | $47.34 (1.15%) | $47.66 | $46.56 | 4.28 M | $27.36 B |
| 06/12/2026 | $47.00 | $47.03 (0.06%) | $47.36 | $46.57 | 3.23 M | $27.18 B |
| 06/11/2026 | $46.67 | $46.67 (0%) | $47.02 | $46.55 | 4.41 M | $26.98 B |
| 06/10/2026 | $46.28 | $46.43 (0.32%) | $46.58 | $45.69 | 3.21 M | $26.84 B |
| 06/09/2026 | $45.86 | $45.91 (0.11%) | $46.23 | $45.51 | 6.13 M | $26.54 B |
| 06/08/2026 | $46.31 | $45.71 (-1.3%) | $46.43 | $45.53 | 4.17 M | $26.42 B |
| 06/05/2026 | $45.90 | $46.42 (1.13%) | $46.75 | $45.81 | 3.88 M | $26.83 B |
| 06/04/2026 | $45.94 | $45.64 (-0.65%) | $46.10 | $45.09 | 6.38 M | $26.38 B |
| 06/03/2026 | $45.43 | $45.54 (0.24%) | $46.30 | $45.38 | 7.14 M | $26.32 B |
| 06/02/2026 | $45.52 | $45.32 (-0.44%) | $45.95 | $45.26 | 5.42 M | $26.19 B |
| 06/01/2026 | $46.11 | $45.38 (-1.58%) | $46.45 | $45.35 | 4.12 M | $26.23 B |
| 05/29/2026 | $46.21 | $46.39 (0.39%) | $46.58 | $46.01 | 5.73 M | $26.81 B |
| 05/28/2026 | $46.77 | $46.19 (-1.24%) | $46.99 | $46.14 | 3.90 M | $26.70 B |
| 05/27/2026 | $46.54 | $46.78 (0.52%) | $47.14 | $46.31 | 5.41 M | $27.04 B |
| 05/26/2026 | $46.54 | $46.64 (0.21%) | $46.85 | $46.27 | 5.44 M | $26.96 B |
| 05/22/2026 | $45.52 | $46.31 (1.74%) | $46.39 | $45.47 | 4.45 M | $26.77 B |
| 05/21/2026 | $45.30 | $45.50 (0.44%) | $45.54 | $44.64 | 3.21 M | $26.30 B |
| 05/20/2026 | $45.21 | $45.44 (0.51%) | $45.73 | $45.10 | 4.04 M | $26.26 B |
| 05/19/2026 | $44.32 | $45.07 (1.69%) | $45.18 | $44.18 | 4.46 M | $26.05 B |
| 05/18/2026 | $44.33 | $44.32 (-0.02%) | $44.47 | $44.04 | 4.27 M | $25.62 B |
| 05/15/2026 | $44.66 | $43.82 (-1.88%) | $44.98 | $43.73 | 4.84 M | $25.33 B |
| 05/14/2026 | $44.11 | $44.50 (0.88%) | $44.63 | $44.11 | 3.27 M | $25.72 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
