FirstEnergy Corp (NY:FE)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2025	43.42	43.83	43.42	43.62	4,028,066	+0.06(+0.14%)
Aug 28, 2025	43.77	43.80	43.38	43.56	3,073,837	-0.21(-0.48%)
Aug 27, 2025	43.63	43.87	43.58	43.77	3,238,112	+0.18(+0.41%)
Aug 26, 2025	43.73	43.85	43.40	43.59	5,017,561	-0.05(-0.11%)
Aug 25, 2025	44.18	44.40	43.57	43.64	4,963,633	-0.15(-0.34%)
Aug 22, 2025	43.73	43.94	43.45	43.79	2,959,152	+0.31(+0.71%)
Aug 21, 2025	43.56	43.66	43.34	43.48	2,289,700	-0.10(-0.23%)
Aug 20, 2025	43.50	44.06	43.47	43.58	3,632,130	+0.16(+0.37%)
Aug 19, 2025	42.85	43.43	42.73	43.42	3,702,987	+0.59(+1.38%)
Aug 18, 2025	43.51	43.55	42.81	42.83	4,097,768	-0.64(-1.47%)
Aug 15, 2025	43.64	43.76	43.30	43.47	3,283,086	-0.19(-0.44%)
Aug 14, 2025	43.93	43.93	43.52	43.66	3,755,405	-0.29(-0.66%)
Aug 13, 2025	43.70	43.97	43.39	43.95	2,895,288	+0.34(+0.78%)
Aug 12, 2025	43.38	43.63	43.17	43.61	3,566,543	+0.28(+0.65%)
Aug 11, 2025	43.41	43.48	43.12	43.33	2,593,172	+0.07(+0.16%)
Aug 08, 2025	43.60	43.62	43.14	43.26	2,753,381	-0.18(-0.41%)
Aug 07, 2025	42.92	43.64	42.90	43.44	3,257,509	+0.45(+1.04%)
Aug 06, 2025	43.09	43.29	42.94	42.99	5,232,461	-0.08(-0.18%)
Aug 05, 2025	43.35	43.71	42.93	43.07	4,522,931	-0.32(-0.73%)
Aug 04, 2025	42.82	43.40	42.58	43.39	4,246,130	+0.64(+1.50%)
Aug 01, 2025	42.56	42.82	42.27	42.75	5,190,409	+0.48(+1.12%)
Jul 31, 2025	41.49	42.32	41.44	42.27	7,099,222	+0.91(+2.20%)
Jul 30, 2025	41.57	41.82	41.21	41.36	4,660,293	-0.01(-0.02%)
Jul 29, 2025	41.10	41.43	40.88	41.37	5,676,599	+0.39(+0.94%)
Jul 28, 2025	41.44	41.51	40.94	40.99	4,358,120	-0.52(-1.26%)
Jul 25, 2025	40.94	41.67	40.94	41.51	5,748,691	+0.53(+1.30%)
Jul 24, 2025	40.86	41.24	40.74	40.98	3,234,290	+0.21(+0.51%)
Jul 23, 2025	41.12	41.25	40.60	40.77	2,877,878	-0.39(-0.94%)
Jul 22, 2025	40.86	41.37	40.79	41.15	3,521,215	+0.49(+1.22%)
Jul 21, 2025	40.35	40.84	40.28	40.66	2,715,074	+0.30(+0.74%)
Jul 18, 2025	40.17	40.55	40.09	40.36	2,776,747	+0.23(+0.57%)
Jul 17, 2025	39.77	40.37	39.76	40.13	3,335,995	+0.25(+0.62%)
Jul 16, 2025	40.02	40.09	39.60	39.89	4,084,152	-0.13(-0.32%)
Jul 15, 2025	40.05	40.42	39.87	40.02	7,096,076	-0.03(-0.07%)
Jul 14, 2025	39.95	40.23	39.72	40.05	3,019,463	+0.07(+0.17%)
Jul 11, 2025	39.79	40.13	39.66	39.98	2,220,429	-0.14(-0.35%)
Jul 10, 2025	39.57	40.17	39.57	40.11	3,061,389	+0.38(+0.95%)
Jul 09, 2025	39.48	39.81	39.31	39.74	3,081,211	+0.26(+0.65%)
Jul 08, 2025	39.30	39.58	38.94	39.48	4,787,342	+0.05(+0.13%)
Jul 07, 2025	39.42	39.55	39.18	39.43	3,571,869	-0.04(-0.10%)
Jul 03, 2025	39.32	39.54	39.03	39.47	2,442,099	+0.12(+0.30%)
Jul 02, 2025	39.71	39.84	39.26	39.35	5,288,740	-0.61(-1.54%)