FirstEnergy Corp.
46.21USD
-0.2400 (-0.52%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 46.45 | 5,662,900 |
| Fr 09/04/26 | 46.77 | 3,992,200 |
| Th 09/03/26 | 47.04 | 4,890,300 |
| We 09/02/26 | 46.29 | 3,358,700 |
| Tu 09/01/26 | 46.16 | 5,032,197 |
| Mo 08/31/26 | 45.86 | 4,895,858 |
| Fr 08/28/26 | 45.88 | 2,340,967 |
| Th 08/27/26 | 46.25 | 3,555,896 |
| We 08/26/26 | 46.73 | 4,496,285 |
| Tu 08/25/26 | 46.62 | 3,176,259 |
| Mo 08/24/26 | 46.57 | 3,374,973 |
| Fr 08/21/26 | 45.96 | 4,443,500 |
| Th 08/20/26 | 47.18 | 3,392,800 |
| We 08/19/26 | 47.25 | 3,476,100 |
| Tu 08/18/26 | 47.26 | 4,302,800 |
| Mo 08/17/26 | 47.42 | 2,992,800 |
| Fr 08/14/26 | 47.41 | 2,588,600 |
| Th 08/13/26 | 46.84 | 3,499,800 |
| We 08/12/26 | 47.01 | 3,726,500 |
| Tu 08/11/26 | 46.84 | 2,396,500 |
| Mo 08/10/26 | 46.76 | 3,113,500 |
| Fr 08/07/26 | 47.47 | 4,112,300 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 47.37 | 5,762,100 |
| We 08/05/26 | 47.79 | 5,718,000 |
| Tu 08/04/26 | 48.28 | 4,586,200 |
| Mo 08/03/26 | 48.43 | 6,103,600 |
| Fr 07/31/26 | 48.31 | 7,469,900 |
| Th 07/30/26 | 48.71 | 8,804,900 |
| We 07/29/26 | 49.13 | 5,615,300 |
| Tu 07/28/26 | 49.65 | 6,061,100 |
| Mo 07/27/26 | 49.32 | 4,203,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 48.39 | 4,103,400 |
| Mo 07/06/26 | 47.71 | 3,562,400 |
| Th 07/02/26 | 48.53 | 4,336,300 |
| We 07/01/26 | 47.07 | 3,345,200 |
| Tu 06/30/26 | 47.54 | 3,134,200 |
| Mo 06/29/26 | 48.06 | 3,194,700 |
| Fr 06/26/26 | 48.47 | 5,175,800 |
| Th 06/25/26 | 48.01 | 2,961,100 |
| We 06/24/26 | 47.82 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 45.54 | 7,137,600 |
| Tu 06/02/26 | 45.32 | 5,419,000 |
| Mo 06/01/26 | 45.38 | 4,118,500 |
| Fr 05/29/26 | 46.39 | 5,728,600 |
| Th 05/28/26 | 46.19 | 3,902,400 |
| We 05/27/26 | 46.78 | 5,406,000 |
| Tu 05/26/26 | 46.64 | 5,437,300 |
| Fr 05/22/26 | 46.31 | 4,451,700 |
| Th 05/21/26 | 45.50 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 46.92 | 11,488,000 |
| Th 04/30/26 | 47.52 | 16,152,900 |
| We 04/29/26 | 48.94 | 5,390,100 |
| Tu 04/28/26 | 49.58 | 4,778,100 |
| Mo 04/27/26 | 49.44 | 4,352,200 |
| Fr 04/24/26 | 49.41 | 3,722,200 |
| Th 04/23/26 | 49.62 | 4,490,200 |
| We 04/22/26 | 48.43 | 4,173,900 |
| Tu 04/21/26 | 48.51 | 7,993,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 50.66 | 4,003,100 |
| Mo 03/30/26 | 50.42 | 3,294,400 |
| Fr 03/27/26 | 50.03 | 3,857,600 |
| Th 03/26/26 | 50.03 | 4,360,500 |
| We 03/25/26 | 49.52 | 4,943,800 |
| Tu 03/24/26 | 49.16 | 3,084,400 |
| Mo 03/23/26 | 48.77 | 4,139,900 |
| Fr 03/20/26 | 48.54 | 8,570,400 |
| Th 03/19/26 | 49.69 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 51.16 | 4,262,400 |
| Th 02/26/26 | 50.64 | 2,509,900 |
| We 02/25/26 | 50.64 | 3,547,600 |
| Tu 02/24/26 | 50.64 | 4,774,100 |
| Mo 02/23/26 | 50.44 | 4,443,300 |
| Fr 02/20/26 | 50.20 | 5,267,700 |
| Th 02/19/26 | 49.57 | 5,147,700 |
| We 02/18/26 | 48.94 | 8,848,200 |
| Tu 02/17/26 | 49.35 | 6,094,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 47.52 | 4,708,700 |
| Mo 01/26/26 | 46.77 | 4,067,300 |
| Fr 01/23/26 | 46.56 | 4,172,100 |
| Th 01/22/26 | 47.05 | 4,977,000 |
| We 01/21/26 | 47.37 | 4,844,200 |
| Tu 01/20/26 | 47.26 | 5,361,000 |
| Fr 01/16/26 | 47.34 | 8,687,600 |
| Th 01/15/26 | 46.57 | 4,619,800 |
| We 01/14/26 | 46.15 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 44.64 | 3,739,200 |
| Mo 12/22/25 | 44.42 | 2,899,600 |
| Fr 12/19/25 | 44.23 | 11,952,100 |
| Th 12/18/25 | 44.62 | 4,422,000 |
| We 12/17/25 | 44.50 | 6,494,700 |
| Tu 12/16/25 | 44.03 | 4,930,200 |
| Mo 12/15/25 | 44.61 | 3,565,900 |
| Fr 12/12/25 | 44.26 | 4,069,600 |
| Th 12/11/25 | 44.08 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 46.57 | 5,611,400 |
| We 11/19/25 | 46.24 | 8,390,900 |
| Tu 11/18/25 | 46.61 | 6,391,400 |
| Mo 11/17/25 | 46.56 | 4,024,900 |
| Fr 11/14/25 | 45.94 | 3,077,400 |
| Th 11/13/25 | 45.71 | 2,804,700 |
| We 11/12/25 | 46.33 | 4,895,000 |
| Tu 11/11/25 | 46.28 | 2,873,600 |
| Mo 11/10/25 | 46.13 | 4,404,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 47.08 | 3,917,000 |
| Mo 10/20/25 | 47.23 | 3,678,700 |
| Fr 10/17/25 | 46.97 | 4,005,800 |
| Th 10/16/25 | 46.79 | 6,657,000 |
| We 10/15/25 | 47.69 | 5,281,300 |
| Tu 10/14/25 | 47.53 | 4,724,100 |
| Mo 10/13/25 | 46.97 | 4,144,400 |
| Fr 10/10/25 | 46.91 | 4,033,500 |
| Th 10/09/25 | 46.67 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 43.21 | 6,051,600 |
| Th 09/18/25 | 43.43 | 2,049,900 |
| We 09/17/25 | 43.44 | 2,693,300 |
| Tu 09/16/25 | 43.05 | 2,913,200 |
| Mo 09/15/25 | 43.59 | 2,275,500 |
| Fr 09/12/25 | 43.80 | 2,766,600 |
| Th 09/11/25 | 43.59 | 3,323,100 |
| We 09/10/25 | 43.24 | 4,671,500 |
| Tu 09/09/25 | 43.36 | 2,622,700 |
| Fr 07/24/26 | 49.92 | 2,922,400 |
| Th 07/23/26 | 49.49 | 3,603,700 |
| We 07/22/26 | 49.33 | 3,146,300 |
| Tu 07/21/26 | 48.39 | 3,334,300 |
| Mo 07/20/26 | 48.54 | 4,572,200 |
| Fr 07/17/26 | 48.53 | 3,413,400 |
| Th 07/16/26 | 49.11 | 4,235,400 |
| We 07/15/26 | 48.64 | 5,738,000 |
| Tu 07/14/26 | 49.23 | 7,492,200 |
| Mo 07/13/26 | 48.43 | 2,461,500 |
| Fr 07/10/26 | 47.92 | 1,772,100 |
| Th 07/09/26 | 47.63 | 3,790,900 |
| We 07/08/26 | 48.10 | 4,735,600 |
| 3,729,900 |
| Tu 06/23/26 | 47.45 | 3,718,500 |
| Mo 06/22/26 | 46.76 | 4,128,600 |
| Th 06/18/26 | 46.45 | 6,936,200 |
| We 06/17/26 | 46.14 | 8,574,600 |
| Tu 06/16/26 | 47.70 | 2,968,500 |
| Mo 06/15/26 | 47.34 | 4,278,200 |
| Fr 06/12/26 | 47.03 | 3,227,600 |
| Th 06/11/26 | 46.67 | 4,414,100 |
| We 06/10/26 | 46.43 | 3,205,400 |
| Tu 06/09/26 | 45.91 | 6,126,800 |
| Mo 06/08/26 | 45.71 | 4,170,100 |
| Fr 06/05/26 | 46.42 | 3,879,600 |
| Th 06/04/26 | 45.64 | 6,381,500 |
| 3,205,500 |
| We 05/20/26 | 45.44 | 4,043,100 |
| Tu 05/19/26 | 45.07 | 4,459,500 |
| Mo 05/18/26 | 44.32 | 4,273,700 |
| Fr 05/15/26 | 43.82 | 4,844,700 |
| Th 05/14/26 | 44.50 | 3,267,700 |
| We 05/13/26 | 44.12 | 3,858,900 |
| Tu 05/12/26 | 44.71 | 4,408,200 |
| Mo 05/11/26 | 44.60 | 4,689,900 |
| Fr 05/08/26 | 44.33 | 6,388,500 |
| Th 05/07/26 | 45.17 | 4,963,000 |
| We 05/06/26 | 45.55 | 8,965,800 |
| Tu 05/05/26 | 45.88 | 8,235,500 |
| Mo 05/04/26 | 46.78 | 10,818,300 |
| Mo 04/20/26 | 49.45 | 3,892,200 |
| Fr 04/17/26 | 50.10 | 5,109,500 |
| Th 04/16/26 | 50.58 | 4,527,900 |
| We 04/15/26 | 50.55 | 5,098,600 |
| Tu 04/14/26 | 51.04 | 4,311,700 |
| Mo 04/13/26 | 51.05 | 3,175,000 |
| Fr 04/10/26 | 51.43 | 3,047,400 |
| Th 04/09/26 | 51.91 | 3,379,500 |
| We 04/08/26 | 51.40 | 2,878,300 |
| Tu 04/07/26 | 51.00 | 3,831,600 |
| Mo 04/06/26 | 51.02 | 2,245,700 |
| Th 04/02/26 | 51.31 | 2,981,100 |
| We 04/01/26 | 50.96 | 4,242,300 |
| 7,457,300 |
| We 03/18/26 | 50.66 | 3,267,700 |
| Tu 03/17/26 | 51.21 | 4,589,600 |
| Mo 03/16/26 | 51.76 | 4,123,900 |
| Fr 03/13/26 | 51.16 | 5,545,100 |
| Th 03/12/26 | 50.82 | 3,324,600 |
| We 03/11/26 | 50.65 | 4,527,200 |
| Tu 03/10/26 | 50.66 | 2,825,200 |
| Mo 03/09/26 | 50.96 | 4,522,900 |
| Fr 03/06/26 | 50.84 | 4,006,000 |
| Th 03/05/26 | 50.32 | 5,409,800 |
| We 03/04/26 | 50.80 | 3,821,100 |
| Tu 03/03/26 | 50.57 | 4,189,400 |
| Mo 03/02/26 | 50.98 | 3,391,400 |
| Fr 02/13/26 | 50.10 | 6,336,400 |
| Th 02/12/26 | 48.84 | 6,927,700 |
| We 02/11/26 | 47.93 | 4,586,000 |
| Tu 02/10/26 | 47.66 | 5,641,300 |
| Mo 02/09/26 | 46.82 | 4,198,100 |
| Fr 02/06/26 | 46.63 | 3,240,000 |
| Th 02/05/26 | 46.99 | 5,056,800 |
| We 02/04/26 | 46.40 | 10,749,700 |
| Tu 02/03/26 | 46.89 | 8,310,900 |
| Mo 02/02/26 | 46.99 | 3,328,800 |
| Fr 01/30/26 | 47.34 | 5,063,500 |
| Th 01/29/26 | 47.33 | 4,073,200 |
| We 01/28/26 | 47.41 | 3,726,200 |
| 6,238,500 |
| Tu 01/13/26 | 45.30 | 3,572,500 |
| Mo 01/12/26 | 44.73 | 3,102,500 |
| Fr 01/09/26 | 44.65 | 4,114,100 |
| Th 01/08/26 | 44.69 | 3,728,000 |
| We 01/07/26 | 44.56 | 3,725,000 |
| Tu 01/06/26 | 44.84 | 4,662,900 |
| Mo 01/05/26 | 44.78 | 4,194,900 |
| Fr 01/02/26 | 45.26 | 2,733,200 |
| We 12/31/25 | 44.77 | 2,110,500 |
| Tu 12/30/25 | 44.96 | 2,526,000 |
| Mo 12/29/25 | 44.89 | 4,741,400 |
| Fr 12/26/25 | 44.85 | 1,505,800 |
| We 12/24/25 | 44.85 | 1,274,300 |
| 4,898,700 |
| We 12/10/25 | 44.40 | 4,434,500 |
| Tu 12/09/25 | 44.77 | 4,327,400 |
| Mo 12/08/25 | 44.75 | 4,919,700 |
| Fr 12/05/25 | 44.91 | 4,692,800 |
| Th 12/04/25 | 45.14 | 5,139,200 |
| We 12/03/25 | 45.23 | 6,086,400 |
| Tu 12/02/25 | 45.66 | 4,925,100 |
| Mo 12/01/25 | 46.43 | 4,590,200 |
| Fr 11/28/25 | 47.72 | 2,267,400 |
| We 11/26/25 | 47.36 | 3,776,900 |
| Tu 11/25/25 | 46.92 | 3,604,400 |
| Mo 11/24/25 | 47.34 | 6,767,100 |
| Fr 11/21/25 | 46.89 | 5,949,200 |
| Fr 11/07/25 | 45.90 | 5,516,400 |
| Th 11/06/25 | 45.87 | 3,311,700 |
| We 11/05/25 | 45.69 | 4,282,800 |
| Tu 11/04/25 | 46.15 | 4,382,400 |
| Mo 11/03/25 | 46.04 | 4,189,500 |
| Fr 10/31/25 | 45.83 | 4,276,400 |
| Th 10/30/25 | 46.22 | 3,394,300 |
| We 10/29/25 | 45.80 | 7,853,600 |
| Tu 10/28/25 | 46.16 | 3,186,500 |
| Mo 10/27/25 | 46.44 | 5,697,500 |
| Fr 10/24/25 | 46.64 | 4,875,400 |
| Th 10/23/25 | 46.52 | 7,559,600 |
| We 10/22/25 | 47.29 | 7,007,600 |
| 5,700,200 |
| We 10/08/25 | 46.68 | 6,453,400 |
| Tu 10/07/25 | 46.41 | 5,774,500 |
| Mo 10/06/25 | 46.37 | 3,634,500 |
| Fr 10/03/25 | 45.93 | 3,785,400 |
| Th 10/02/25 | 45.46 | 4,474,900 |
| We 10/01/25 | 45.97 | 3,506,800 |
| Tu 09/30/25 | 45.82 | 7,014,000 |
| Mo 09/29/25 | 45.41 | 5,956,600 |
| Fr 09/26/25 | 45.43 | 8,222,100 |
| Th 09/25/25 | 44.24 | 5,207,700 |
| We 09/24/25 | 44.08 | 2,663,800 |
| Tu 09/23/25 | 43.80 | 3,144,700 |
| Mo 09/22/25 | 43.33 | 3,743,500 |
| Mo 09/08/25 | 43.31 | 4,080,700 |