The highest closing price for FirstEnergy (FE) last month was $40.45, on January 27. It was down 0.6% for the month. The latest price is $40.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $39.29 | $39.49 | $39.16 | $39.38 | 4,584,360 |
January 30 2025 | $39.67 | $39.68 | $38.87 | $39.30 | 4,522,350 |
January 29 2025 | $39.82 | $39.88 | $39.22 | $39.25 | 5,014,669 |
January 28 2025 | $40.32 | $40.60 | $39.41 | $39.76 | 4,678,363 |
January 27 2025 | $39.34 | $40.47 | $39.11 | $40.45 | 5,477,588 |
January 24 2025 | $38.48 | $38.81 | $38.48 | $38.79 | 3,570,542 |
January 23 2025 | $38.73 | $38.87 | $38.34 | $38.61 | 4,905,518 |
January 22 2025 | $39.75 | $39.75 | $38.96 | $39.00 | 2,241,741 |
January 21 2025 | $39.69 | $40.02 | $39.62 | $39.85 | 2,375,927 |
January 17 2025 | $39.52 | $39.76 | $39.27 | $39.47 | 4,082,855 |
January 16 2025 | $38.74 | $39.66 | $38.74 | $39.66 | 2,881,582 |
January 15 2025 | $39.30 | $39.36 | $38.76 | $38.80 | 2,468,375 |
January 14 2025 | $38.80 | $38.91 | $38.59 | $38.76 | 3,221,950 |
January 13 2025 | $38.50 | $38.78 | $38.09 | $38.75 | 2,818,830 |
January 10 2025 | $39.12 | $39.40 | $38.15 | $38.31 | 4,248,445 |
January 08 2025 | $38.85 | $39.41 | $38.62 | $39.35 | 2,548,258 |
January 07 2025 | $38.97 | $39.24 | $38.77 | $38.89 | 1,968,923 |
January 06 2025 | $39.35 | $39.40 | $38.75 | $38.85 | 3,010,770 |
January 03 2025 | $39.67 | $39.85 | $39.46 | $39.50 | 1,990,129 |
January 02 2025 | $39.63 | $39.79 | $39.33 | $39.49 | 1,968,167 |
Daily pricing data for FirstEnergy dates back to 11/5/1984, and may be incomplete.
