FirstEnergy Corp (FE)

Historical Prices For FirstEnergy Corp (FE)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	40.45	40.70	40.04	40.58	3,398,085	40.58
4/01/2025	40.42	40.48	39.97	40.40	3,611,327	40.40
3/31/2025	40.39	40.62	40.04	40.42	6,431,071	40.42
3/28/2025	39.75	40.37	39.47	40.06	7,014,809	40.06
3/27/2025	38.40	39.56	38.37	39.45	6,893,840	39.45
3/26/2025	38.08	38.59	38.05	38.48	5,134,861	38.48
3/25/2025	39.07	39.07	37.63	37.95	6,010,095	37.95
3/24/2025	39.52	39.65	38.98	39.00	3,701,004	39.00
3/21/2025	39.57	39.84	39.35	39.56	7,459,465	39.56
3/20/2025	39.79	40.00	39.53	39.81	5,150,355	39.81
3/19/2025	39.90	40.02	39.41	39.56	4,836,062	39.56
3/18/2025	39.67	39.97	39.50	39.90	3,901,249	39.90
3/17/2025	39.83	40.15	39.60	39.83	5,663,252	39.83
3/14/2025	38.90	39.87	38.75	39.83	4,587,637	39.83
3/13/2025	38.30	39.18	38.18	39.14	4,994,368	39.14
3/12/2025	38.92	39.02	38.02	38.21	7,299,391	38.21
3/11/2025	39.38	39.66	39.05	39.15	6,693,645	39.15
3/10/2025	38.71	39.51	38.47	39.37	7,370,010	39.37
3/07/2025	38.25	38.97	38.09	38.56	8,999,435	38.56
3/06/2025	38.55	38.55	37.92	38.27	5,414,163	38.27
3/05/2025	39.00	39.30	38.31	38.53	5,785,059	38.53
3/04/2025	39.79	40.05	39.22	39.28	9,243,105	39.28
3/03/2025	38.75	39.67	38.68	39.61	12,532,228	39.61
2/28/2025	38.73	38.80	37.91	38.77	10,195,118	38.77
2/27/2025	40.81	41.39	38.47	38.54	26,984,719	38.54
2/26/2025	43.27	43.58	42.96	43.05	7,533,541	43.05
2/25/2025	42.88	43.61	42.62	43.50	5,956,230	43.50
2/24/2025	42.44	42.91	42.08	42.88	7,003,606	42.88
2/21/2025	41.31	42.44	41.21	42.29	7,878,677	42.29
2/20/2025	40.62	41.44	40.41	41.38	4,478,585	41.38
2/19/2025	40.65	40.80	40.41	40.66	2,257,963	40.66
2/18/2025	40.01	40.70	39.91	40.63	3,512,022	40.63
2/14/2025	40.26	40.62	39.97	40.00	3,046,678	40.00
2/13/2025	40.13	40.34	39.90	40.26	2,794,935	40.26
2/12/2025	39.88	40.12	39.87	40.00	3,499,331	40.00
2/11/2025	39.71	40.47	39.37	40.44	3,420,530	40.44
2/10/2025	40.21	40.21	39.61	39.86	2,798,621	39.86
2/07/2025	39.68	40.31	39.57	40.16	4,045,281	40.16
2/06/2025	40.34	40.45	39.83	40.13	5,338,875	39.70
2/05/2025	40.24	40.51	39.97	40.22	5,807,649	39.79
2/04/2025	39.78	40.06	39.42	39.95	4,404,148	39.53
2/03/2025	39.70	40.06	39.35	40.00	4,063,301	39.58
1/31/2025	39.71	39.91	39.58	39.80	4,584,361	39.38
1/30/2025	40.09	40.10	39.29	39.72	4,522,502	39.30
1/29/2025	40.25	40.31	39.64	39.67	5,014,620	39.25
1/28/2025	40.75	41.03	39.83	40.19	4,678,364	39.76
1/27/2025	39.76	40.90	39.53	40.88	5,477,530	40.45
1/24/2025	38.89	39.23	38.89	39.21	3,570,544	38.79
1/23/2025	39.14	39.29	38.76	39.02	4,905,504	38.61
1/22/2025	40.18	40.18	39.38	39.42	2,241,704	39.00
1/21/2025	40.11	40.45	40.04	40.28	2,375,926	39.85
1/17/2025	39.94	40.19	39.70	39.89	4,082,857	39.47
1/16/2025	39.15	40.09	39.15	40.08	2,881,557	39.66
1/15/2025	39.72	39.78	39.17	39.22	2,468,376	38.80
1/14/2025	39.22	39.33	39.01	39.17	3,221,951	38.76
1/13/2025	38.91	39.19	38.50	39.16	2,818,827	38.75
1/10/2025	39.54	39.83	38.56	38.72	4,248,445	38.31
1/08/2025	39.27	39.83	39.03	39.77	2,548,258	39.35
1/07/2025	39.39	39.66	39.18	39.31	1,968,919	38.89
1/06/2025	39.77	39.83	39.16	39.27	3,010,615	38.85
1/03/2025	40.09	40.28	39.88	39.92	1,990,130	39.50