FirstEnergy (FE) went public on November 10, 1997, when it opened at a split-adjusted price of $7.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2026 | $46.11 | $46.45 | $45.27 | $45.54 | 13,582,991 |
May 2026 | $47.25 | $47.25 | $43.73 | $46.39 | 112,836,300 |
April 2026 | $49.96 | $51.81 | $46.57 | $47.03 | 99,774,200 |
March 2026 | $50.48 | $51.76 | $47.71 | $50.14 | 97,255,300 |
February 2026 | $46.44 | $50.82 | $45.20 | $50.64 | 103,270,900 |
January 2026 | $43.98 | $47.00 | $43.43 | $46.41 | 90,372,200 |
December 2025 | $46.36 | $46.60 | $43.02 | $43.89 | 98,245,300 |
November 2025 | $44.37 | $46.79 | $43.84 | $46.79 | 86,521,100 |
October 2025 | $44.58 | $46.80 | $44.12 | $44.50 | 113,622,400 |
September 2025 | $42.22 | $44.79 | $41.62 | $44.49 | 80,132,200 |
August 2025 | $41.32 | $43.11 | $41.04 | $42.35 | 77,868,800 |
July 2025 | $38.73 | $41.09 | $37.80 | $41.04 | 88,427,200 |
June 2025 | $39.97 | $40.10 | $37.75 | $38.69 | 110,582,800 |
May 2025 | $40.87 | $41.55 | $39.03 | $40.30 | 83,933,000 |
April 2025 | $38.44 | $41.08 | $35.74 | $40.78 | 122,485,600 |
March 2025 | $36.85 | $38.63 | $35.79 | $38.44 | 135,094,200 |
February 2025 | $37.36 | $41.48 | $36.05 | $36.87 | 115,017,100 |
January 2025 | $37.69 | $38.61 | $36.23 | $37.45 | 68,578,700 |
December 2024 | $40.07 | $40.10 | $36.52 | $37.43 | 55,281,300 |
November 2024 | $38.88 | $40.34 | $38.26 | $40.04 | 56,042,900 |
October 2024 | $41.42 | $41.52 | $38.94 | $38.96 | 65,046,600 |
September 2024 | $40.95 | $41.88 | $39.99 | $41.31 | 61,227,400 |
August 2024 | $38.90 | $41.05 | $38.58 | $40.91 | 60,014,900 |
July 2024 | $35.52 | $38.85 | $35.10 | $38.64 | 55,440,400 |
June 2024 | $36.98 | $37.19 | $35.03 | $35.28 | 46,094,800 |