FirstEnergy Corp (FE)

Historical Prices For FirstEnergy Corp (FE)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	46.60	46.64	45.59	45.66	4,925,121	45.66
12/01/2025	47.29	47.53	46.36	46.43	4,590,179	46.43
11/28/2025	47.06	47.72	47.06	47.72	2,968,159	47.72
11/26/2025	47.05	47.54	47.01	47.36	3,776,922	47.36
11/25/2025	47.34	47.54	46.79	46.92	3,604,404	46.92
11/24/2025	46.87	47.41	46.29	47.34	6,767,055	47.34
11/21/2025	46.70	47.05	46.33	46.89	5,949,237	46.89
11/20/2025	46.41	46.85	46.30	46.57	5,611,444	46.57
11/19/2025	46.50	46.80	45.65	46.24	8,390,924	46.24
11/18/2025	46.80	46.95	46.44	46.61	6,391,411	46.61
11/17/2025	46.15	46.56	46.08	46.56	4,024,905	46.56
11/14/2025	45.74	46.19	45.49	45.94	3,077,429	45.94
11/13/2025	46.21	46.33	45.68	45.71	2,804,672	45.71
11/12/2025	46.21	46.52	46.02	46.33	4,894,984	46.33
11/11/2025	46.13	46.52	45.94	46.28	2,873,746	46.28
11/10/2025	45.60	46.15	45.47	46.13	4,403,981	46.13
11/07/2025	45.48	45.96	45.13	45.90	5,516,425	45.90
11/06/2025	45.94	46.20	45.77	45.87	3,327,327	45.42
11/05/2025	46.22	46.30	45.56	45.69	4,282,812	45.25
11/04/2025	46.26	46.28	45.91	46.15	4,382,373	45.70
11/03/2025	45.70	46.12	45.15	46.04	4,189,521	45.59
10/31/2025	45.95	46.23	45.72	45.83	4,276,375	45.39
10/30/2025	45.94	46.45	45.90	46.22	3,394,269	45.77
10/29/2025	46.00	46.33	45.68	45.80	7,853,707	45.36
10/28/2025	46.40	46.53	46.06	46.16	3,186,785	45.71
10/27/2025	46.54	46.71	46.07	46.44	5,697,731	45.99
10/24/2025	46.93	46.99	46.41	46.64	4,875,432	46.19
10/23/2025	47.63	48.20	46.21	46.52	7,559,643	46.07
10/22/2025	47.03	47.41	46.79	47.29	7,126,953	46.83
10/21/2025	47.43	47.43	46.74	47.08	3,916,974	46.62
10/20/2025	47.08	47.30	46.77	47.23	3,678,684	46.77
10/17/2025	47.00	47.16	46.79	46.97	4,037,232	46.51
10/16/2025	47.85	47.99	46.77	46.79	6,657,112	46.34
10/15/2025	47.56	47.83	47.46	47.69	5,281,278	47.23
10/14/2025	47.09	47.66	47.02	47.53	4,724,046	47.07
10/13/2025	46.60	47.02	46.47	46.97	4,144,524	46.51
10/10/2025	46.97	47.37	46.80	46.91	4,033,646	46.45
10/09/2025	47.05	47.21	46.65	46.67	5,700,408	46.22
10/08/2025	46.62	47.34	46.45	46.68	6,453,362	46.23
10/07/2025	46.46	46.92	46.16	46.41	5,774,533	45.96
10/06/2025	45.88	46.39	45.83	46.37	3,634,515	45.92
10/03/2025	45.59	46.22	45.53	45.93	3,785,401	45.48
10/02/2025	45.80	46.27	45.44	45.46	4,474,867	45.02
10/01/2025	45.92	46.11	45.75	45.97	3,506,781	45.52
9/30/2025	45.40	46.13	45.37	45.82	7,715,489	45.38
9/29/2025	45.16	45.45	44.66	45.41	5,956,611	44.97
9/26/2025	44.50	45.47	44.41	45.43	8,228,581	44.99
9/25/2025	44.24	44.58	43.87	44.24	5,207,679	43.81
9/24/2025	43.92	44.24	43.84	44.08	2,663,770	43.65
9/23/2025	43.37	43.82	43.19	43.80	3,144,705	43.38
9/22/2025	43.27	43.46	43.00	43.33	3,743,454	42.91
9/19/2025	43.44	43.53	43.12	43.21	6,051,654	42.79
9/18/2025	43.10	43.66	43.05	43.43	2,049,890	43.01
9/17/2025	43.32	43.60	43.21	43.44	2,693,304	43.02
9/16/2025	43.46	43.62	43.05	43.05	2,913,217	42.63
9/15/2025	43.73	43.93	43.58	43.59	2,275,480	43.17
9/12/2025	43.51	43.84	43.41	43.80	2,766,615	43.38
9/11/2025	43.15	43.65	42.97	43.59	3,323,097	43.17
9/10/2025	43.15	43.29	42.87	43.24	4,669,710	42.82
9/09/2025	43.13	43.48	43.07	43.36	2,622,734	42.94
9/08/2025	43.52	43.72	43.01	43.31	4,080,743	42.89
9/05/2025	43.58	43.72	43.23	43.48	2,504,082	43.06
9/04/2025	43.66	43.81	43.16	43.47	2,769,592	43.05