The highest closing price for FirstEnergy (FE) last month was $42.63, last Tuesday. It was up 6.1% for the month. The latest price is $42.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $42.63 | $42.74 | $41.86 | $42.44 | 5,607,900 |
April 29 2025 | $42.19 | $42.72 | $42.01 | $42.63 | 4,527,800 |
April 28 2025 | $41.85 | $42.37 | $41.63 | $42.28 | 5,096,300 |
April 25 2025 | $42.10 | $42.36 | $41.63 | $41.90 | 5,278,300 |
April 24 2025 | $42.16 | $42.56 | $41.68 | $41.84 | 7,356,300 |
April 23 2025 | $42.28 | $42.58 | $41.60 | $42.13 | 7,528,000 |
April 22 2025 | $41.60 | $42.57 | $41.60 | $42.27 | 6,895,900 |
April 21 2025 | $41.42 | $41.70 | $40.80 | $41.37 | 6,472,700 |
April 17 2025 | $40.57 | $41.97 | $40.44 | $41.59 | 8,445,300 |
April 16 2025 | $40.90 | $40.99 | $40.26 | $40.38 | 3,202,800 |
April 15 2025 | $40.78 | $41.15 | $40.58 | $40.62 | 2,622,200 |
April 14 2025 | $40.35 | $40.88 | $39.98 | $40.70 | 3,886,900 |
April 11 2025 | $39.73 | $40.40 | $39.47 | $40.18 | 4,344,200 |
April 10 2025 | $38.88 | $40.01 | $38.63 | $39.68 | 7,618,600 |
April 09 2025 | $37.70 | $39.19 | $37.19 | $38.97 | 8,710,000 |
April 08 2025 | $38.84 | $38.89 | $37.75 | $37.92 | 8,695,700 |
April 07 2025 | $38.75 | $39.21 | $37.95 | $38.31 | 7,792,100 |
April 04 2025 | $40.70 | $40.74 | $38.83 | $38.96 | 6,632,100 |
April 03 2025 | $40.48 | $40.92 | $40.19 | $40.63 | 4,763,400 |
April 02 2025 | $40.03 | $40.29 | $39.63 | $40.16 | 3,397,800 |
April 01 2025 | $40.00 | $40.06 | $39.56 | $39.98 | 3,611,300 |
Daily pricing data for FirstEnergy dates back to 4/16/1987, and may be incomplete.
