FirstEnergy (FE) went public on November 10, 1997, when it opened at a split-adjusted price of $7.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2025 | $40.05 | $40.28 | $39.16 | $39.31 | 8,937,989 |
December 2024 | $42.58 | $42.62 | $38.81 | $39.78 | 55,281,851 |
November 2024 | $41.32 | $42.87 | $40.66 | $42.55 | 56,043,514 |
October 2024 | $44.02 | $44.12 | $41.38 | $41.40 | 65,047,278 |
September 2024 | $43.52 | $44.51 | $42.50 | $43.90 | 61,227,528 |
August 2024 | $41.34 | $43.62 | $40.99 | $43.47 | 60,015,099 |
July 2024 | $37.75 | $41.29 | $37.30 | $41.06 | 55,440,637 |
June 2024 | $39.30 | $39.58 | $37.24 | $37.50 | 46,094,926 |
May 2024 | $37.06 | $39.83 | $37.00 | $39.45 | 51,770,217 |
April 2024 | $37.48 | $37.74 | $35.68 | $37.16 | 64,391,675 |
March 2024 | $35.41 | $37.52 | $34.90 | $37.43 | 54,065,107 |
February 2024 | $34.99 | $36.67 | $34.32 | $35.48 | 74,224,039 |
January 2024 | $34.95 | $37.18 | $34.25 | $35.15 | 88,258,710 |
December 2023 | $35.39 | $37.20 | $34.54 | $35.13 | 76,108,345 |
November 2023 | $33.85 | $36.27 | $33.46 | $35.40 | 67,256,384 |
October 2023 | $32.12 | $34.44 | $30.49 | $33.73 | 88,895,921 |
September 2023 | $34.41 | $35.14 | $32.22 | $32.39 | 77,390,226 |
August 2023 | $37.04 | $37.19 | $33.71 | $34.18 | 73,658,708 |
July 2023 | $36.29 | $37.90 | $35.77 | $36.93 | 46,137,147 |
June 2023 | $35.09 | $37.18 | $34.45 | $36.45 | 75,411,929 |
May 2023 | $36.43 | $37.49 | $34.18 | $35.06 | 110,720,682 |
April 2023 | $37.13 | $38.98 | $36.75 | $36.94 | 58,503,337 |
March 2023 | $36.44 | $37.71 | $34.87 | $37.18 | 87,099,775 |
February 2023 | $37.44 | $38.41 | $36.00 | $36.70 | 75,844,962 |
January 2023 | $38.57 | $39.80 | $37.31 | $37.64 | 82,248,405 |
