The highest closing price for FirstEnergy (FE) last month was $42.95, on May 7. It was down 1.4% for the month. The latest price is $40.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $41.67 | $42.05 | $41.45 | $41.94 | 4,922,381 |
May 29 2025 | $41.05 | $41.80 | $40.97 | $41.70 | 3,303,713 |
May 28 2025 | $41.84 | $41.98 | $41.01 | $41.19 | 3,811,213 |
May 27 2025 | $42.39 | $42.40 | $42.00 | $42.10 | 3,535,338 |
May 23 2025 | $42.44 | $42.44 | $41.51 | $42.11 | 4,250,831 |
May 22 2025 | $42.17 | $42.32 | $41.86 | $41.99 | 3,692,907 |
May 21 2025 | $42.67 | $42.73 | $42.21 | $42.27 | 2,873,846 |
May 20 2025 | $42.85 | $43.04 | $42.61 | $42.73 | 3,858,564 |
May 19 2025 | $42.51 | $42.85 | $42.42 | $42.85 | 3,148,345 |
May 16 2025 | $42.35 | $42.68 | $42.13 | $42.68 | 4,494,899 |
May 15 2025 | $41.49 | $42.46 | $41.40 | $42.44 | 6,339,680 |
May 14 2025 | $41.14 | $41.29 | $40.62 | $41.14 | 6,368,860 |
May 13 2025 | $41.72 | $41.90 | $41.15 | $41.23 | 4,443,349 |
May 12 2025 | $42.19 | $42.33 | $41.57 | $41.72 | 5,177,350 |
May 09 2025 | $42.57 | $42.74 | $42.28 | $42.51 | 2,162,505 |
May 08 2025 | $42.83 | $42.98 | $42.38 | $42.49 | 3,159,086 |
May 07 2025 | $42.71 | $43.24 | $42.60 | $42.95 | 3,152,240 |
May 06 2025 | $42.71 | $43.02 | $42.57 | $42.73 | 3,626,263 |
May 05 2025 | $42.95 | $42.99 | $42.16 | $42.65 | 3,127,716 |
May 02 2025 | $42.51 | $42.77 | $42.25 | $42.65 | 3,779,565 |
May 01 2025 | $42.53 | $42.67 | $42.16 | $42.31 | 4,704,699 |
Daily pricing data for FirstEnergy dates back to 11/5/1984, and may be incomplete.
