FirstEnergy Corp. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	44.890	46.410	44.890	45.400	45.400	514
2026-10-15	45.800	46.250	45.410	45.410	45.410	1,175
2026-10-14	45.590	45.660	44.590	45.431	45.431	2,271
2026-10-13	45.360	45.630	44.701	45.320	45.320	24,469
2026-10-12	45.000	45.360	44.690	45.290	45.290	458
2026-10-09	44.640	45.290	44.640	45.070	45.070	195
2026-10-08	44.850	44.870	44.340	44.805	44.805	12,880
2026-10-07	44.600	44.630	43.280	44.630	44.630	618
2026-10-06	43.890	44.200	43.500	44.030	44.030	19,263
2026-10-05	44.000	44.620	43.080	43.760	43.760	2,082
2026-10-02	44.000	44.000	42.830	43.490	43.490	1,057
2026-10-01	43.330	44.630	42.710	43.450	43.450	435
2026-09-30	43.770	44.200	43.500	43.630	43.630	1,407
2026-09-29	43.350	43.450	42.750	43.280	43.280	747
2026-09-28	42.500	44.130	42.500	43.020	43.020	1,834
2026-09-25	43.610	43.610	42.850	43.210	43.210	620
2026-09-24	43.890	44.470	43.250	43.370	43.370	1,045
2026-09-23	44.180	44.990	43.870	43.980	43.980	961
2026-09-22	44.980	45.570	44.630	44.980	44.980	502
2026-09-21	45.260	45.840	45.000	45.040	45.040	3,493

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.