FirstEnergy (FE) went public on November 10, 1997, when it opened at a split-adjusted price of $7.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2025 | $42.97 | $43.22 | $42.60 | $43.09 | 8,484,300 |
April 2025 | $40.42 | $43.19 | $37.58 | $42.88 | 122,486,371 |
March 2025 | $38.75 | $40.62 | $37.63 | $40.42 | 135,095,134 |
February 2025 | $39.28 | $43.61 | $37.91 | $38.77 | 115,017,466 |
January 2025 | $39.63 | $40.60 | $38.09 | $39.38 | 68,579,342 |
December 2024 | $42.13 | $42.17 | $38.40 | $39.36 | 55,281,851 |
November 2024 | $40.89 | $42.42 | $40.23 | $42.10 | 56,043,514 |
October 2024 | $43.55 | $43.66 | $40.94 | $40.96 | 65,047,278 |
September 2024 | $43.06 | $44.04 | $42.05 | $43.43 | 61,227,528 |
August 2024 | $40.90 | $43.16 | $40.56 | $43.01 | 60,015,099 |
July 2024 | $37.35 | $40.85 | $36.91 | $40.63 | 55,440,637 |
June 2024 | $38.88 | $39.16 | $36.84 | $37.10 | 46,094,926 |
May 2024 | $36.67 | $39.41 | $36.61 | $39.03 | 51,770,217 |
April 2024 | $37.08 | $37.34 | $35.30 | $36.77 | 64,391,675 |
March 2024 | $35.04 | $37.12 | $34.53 | $37.03 | 54,065,107 |
February 2024 | $34.62 | $36.29 | $33.96 | $35.11 | 74,224,039 |
January 2024 | $34.58 | $36.79 | $33.88 | $34.78 | 88,258,710 |
December 2023 | $35.01 | $36.80 | $34.18 | $34.76 | 76,108,345 |
November 2023 | $33.49 | $35.88 | $33.11 | $35.02 | 67,256,384 |
October 2023 | $31.78 | $34.08 | $30.17 | $33.38 | 88,895,921 |
September 2023 | $34.05 | $34.77 | $31.88 | $32.04 | 77,390,226 |
August 2023 | $36.64 | $36.80 | $33.36 | $33.82 | 73,658,708 |
July 2023 | $35.90 | $37.50 | $35.40 | $36.54 | 46,137,147 |
June 2023 | $34.72 | $36.79 | $34.08 | $36.07 | 75,411,929 |
May 2023 | $36.05 | $37.09 | $33.81 | $34.69 | 110,720,682 |
