The closing price for FirstEnergy (FE) last year was $43.46, on December 31. It was up 16.5% for the year. The latest price is $45.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $43.69 | $43.72 | $43.43 | $43.46 | 2,110,530 |
December 30 2025 | $43.53 | $43.71 | $43.49 | $43.65 | 2,526,014 |
December 29 2025 | $43.58 | $43.88 | $43.54 | $43.58 | 4,741,472 |
December 26 2025 | $43.51 | $43.64 | $43.37 | $43.54 | 1,505,775 |
December 24 2025 | $43.38 | $43.60 | $43.30 | $43.54 | 1,274,283 |
December 23 2025 | $43.10 | $43.37 | $42.96 | $43.34 | 3,739,287 |
December 22 2025 | $42.91 | $43.20 | $42.63 | $43.12 | 2,899,562 |
December 19 2025 | $43.32 | $43.36 | $42.93 | $42.94 | 11,952,130 |
December 18 2025 | $43.34 | $43.50 | $43.16 | $43.32 | 4,422,180 |
December 17 2025 | $42.71 | $43.22 | $42.62 | $43.20 | 6,494,753 |
December 16 2025 | $43.20 | $43.41 | $42.60 | $42.74 | 4,930,176 |
December 15 2025 | $43.23 | $43.34 | $42.94 | $43.31 | 3,566,029 |
December 12 2025 | $42.89 | $43.36 | $42.75 | $42.97 | 4,069,612 |
December 11 2025 | $43.48 | $43.50 | $42.65 | $42.79 | 4,898,730 |
December 10 2025 | $43.59 | $43.62 | $43.07 | $43.10 | 4,434,556 |
December 09 2025 | $43.47 | $44.09 | $43.44 | $43.46 | 4,327,388 |
December 08 2025 | $43.59 | $43.65 | $43.24 | $43.44 | 4,919,659 |
December 05 2025 | $43.73 | $43.98 | $43.50 | $43.60 | 4,692,832 |
December 04 2025 | $43.87 | $44.22 | $43.68 | $43.82 | 5,139,259 |
December 03 2025 | $44.40 | $44.61 | $43.85 | $43.91 | 6,086,442 |
December 02 2025 | $45.24 | $45.28 | $44.25 | $44.33 | 4,925,263 |
December 01 2025 | $45.91 | $46.14 | $45.01 | $45.07 | 4,589,240 |
November 28 2025 | $45.69 | $46.33 | $45.69 | $46.33 | 2,267,410 |
November 26 2025 | $45.68 | $46.15 | $45.64 | $45.98 | 3,776,921 |
November 25 2025 | $45.96 | $46.15 | $45.42 | $45.55 | 3,604,403 |
Daily pricing data for FirstEnergy dates back to 11/5/1984, and may be incomplete.