The highest closing price for FirstEnergy (FE) last month was $42.27, on July 31. It was up 6% for the month. The latest price is $43.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $41.49 | $42.32 | $41.44 | $42.27 | 6,441,009 |
July 30 2025 | $41.57 | $41.82 | $41.21 | $41.36 | 4,612,578 |
July 29 2025 | $41.10 | $41.43 | $40.88 | $41.37 | 5,618,445 |
July 28 2025 | $41.44 | $41.51 | $40.94 | $40.99 | 4,313,477 |
July 25 2025 | $40.94 | $41.67 | $40.94 | $41.51 | 5,689,802 |
July 24 2025 | $40.86 | $41.24 | $40.74 | $40.98 | 3,201,168 |
July 23 2025 | $41.12 | $41.25 | $40.60 | $40.77 | 2,785,607 |
July 22 2025 | $40.86 | $41.37 | $40.79 | $41.15 | 3,485,158 |
July 21 2025 | $40.35 | $40.84 | $40.28 | $40.66 | 2,687,261 |
July 18 2025 | $40.17 | $40.55 | $40.09 | $40.36 | 2,733,702 |
July 17 2025 | $39.77 | $40.37 | $39.76 | $40.13 | 3,283,719 |
July 16 2025 | $40.02 | $40.09 | $39.60 | $39.89 | 4,042,313 |
July 15 2025 | $40.04 | $40.42 | $39.87 | $40.02 | 7,023,381 |
July 14 2025 | $39.95 | $40.23 | $39.72 | $40.05 | 2,988,532 |
July 11 2025 | $39.79 | $40.13 | $39.66 | $39.98 | 2,197,683 |
July 10 2025 | $39.57 | $40.17 | $39.57 | $40.11 | 3,030,028 |
July 09 2025 | $39.48 | $39.81 | $39.31 | $39.74 | 3,010,114 |
July 08 2025 | $39.30 | $39.58 | $38.94 | $39.48 | 4,738,301 |
July 07 2025 | $39.42 | $39.55 | $39.18 | $39.43 | 3,535,277 |
July 03 2025 | $39.32 | $39.54 | $39.03 | $39.47 | 2,417,082 |
July 02 2025 | $39.71 | $39.84 | $39.26 | $39.35 | 5,212,179 |
July 01 2025 | $39.89 | $40.19 | $39.51 | $39.97 | 5,381,415 |
Daily pricing data for FirstEnergy dates back to 11/5/1984, and may be incomplete.
