FirstEnergy Corp (FE)

39.68Last Price

-0.04 (-0.11%)Change

FirstEnergy Corp is an energy company that primarily operates as a utility provider, delivering electric service to millions of customers across several states in the United States

The company manages a diverse portfolio of electric generation facilities and transmission networks, ensuring reliable power distribution while also focusing on sustainable energy solutions. FirstEnergy is committed to improving the overall customer experience and providing innovative energy products and services, as well as investing in infrastructure to enhance the safety and efficiency of its operations. Additionally, the company advocates for clean energy initiatives and aims to reduce its environmental impact while meeting the energy needs of the communities it serves.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	40.09	40.10	39.29	39.72	4,522,502	39.72
1/29/2025	40.25	40.31	39.64	39.67	5,014,620	39.67
1/28/2025	40.75	41.03	39.83	40.19	4,678,364	40.19
1/27/2025	39.76	40.90	39.53	40.88	5,477,530	40.88
1/24/2025	38.89	39.23	38.89	39.21	3,570,544	39.21
1/23/2025	39.14	39.29	38.76	39.02	4,905,504	39.02
1/22/2025	40.18	40.18	39.38	39.42	2,241,704	39.42
1/21/2025	40.11	40.45	40.04	40.28	2,375,926	40.28
1/17/2025	39.94	40.19	39.70	39.89	4,082,857	39.89
1/16/2025	39.15	40.09	39.15	40.08	2,881,557	40.08
1/15/2025	39.72	39.78	39.17	39.22	2,468,376	39.22
1/14/2025	39.22	39.33	39.01	39.17	3,221,951	39.17
1/13/2025	38.91	39.19	38.50	39.16	2,818,827	39.16
1/10/2025	39.54	39.83	38.56	38.72	4,248,445	38.72
1/08/2025	39.27	39.83	39.03	39.77	2,548,258	39.77
1/07/2025	39.39	39.66	39.18	39.31	1,968,919	39.31
1/06/2025	39.77	39.83	39.16	39.27	3,010,615	39.27
1/03/2025	40.09	40.28	39.88	39.92	1,990,130	39.92
1/02/2025	40.05	40.22	39.75	39.91	1,968,167	39.91
12/31/2024	39.64	0.00	39.78	39.78	0	39.78
12/30/2024	39.54	39.73	39.29	39.64	2,113,784	39.64
12/27/2024	39.53	39.90	39.45	39.67	1,863,994	39.67
12/26/2024	39.74	39.94	39.70	39.80	1,449,962	39.80
12/24/2024	39.70	39.96	39.62	39.89	819,614	39.89
12/23/2024	39.75	39.84	39.48	39.73	3,578,079	39.73
12/20/2024	38.97	39.87	38.81	39.79	7,995,112	39.79
12/19/2024	39.20	39.77	39.04	39.16	2,095,804	39.16
12/18/2024	39.72	39.90	39.12	39.14	3,583,646	39.14
12/17/2024	39.70	40.17	39.63	39.84	2,712,270	39.84
12/16/2024	40.31	40.38	39.90	39.90	2,636,932	39.90
12/13/2024	40.32	40.50	40.16	40.27	1,622,379	40.27
12/12/2024	40.59	40.83	40.25	40.32	2,710,852	40.32
12/11/2024	40.55	40.57	40.07	40.12	2,682,137	40.12
12/10/2024	40.80	40.83	40.19	40.49	2,680,033	40.49
12/09/2024	40.90	41.08	40.76	40.81	2,061,369	40.81
12/06/2024	41.27	41.35	40.93	40.97	1,898,441	40.97
12/05/2024	41.28	41.60	41.26	41.34	2,053,440	41.34
12/04/2024	41.49	41.61	41.19	41.28	1,801,316	41.28
12/03/2024	41.86	41.92	41.39	41.40	2,306,189	41.40
12/02/2024	42.58	42.62	41.55	41.59	2,713,719	41.59
11/29/2024	42.63	42.85	42.52	42.55	1,662,054	42.55
11/27/2024	42.48	42.87	42.40	42.62	2,217,297	42.62
11/26/2024	42.08	42.29	41.97	42.28	1,801,099	42.28
11/25/2024	41.91	42.28	41.73	42.05	2,557,466	42.05
11/22/2024	42.23	42.29	41.77	41.79	2,163,492	41.79
11/21/2024	41.89	42.20	41.58	42.20	1,966,082	42.20
11/20/2024	41.40	41.75	41.35	41.73	2,392,081	41.73
11/19/2024	41.47	41.59	41.20	41.58	2,439,295	41.58
11/18/2024	41.36	41.84	41.32	41.69	2,724,605	41.69
11/15/2024	40.69	41.55	40.66	41.51	4,002,078	41.51
11/14/2024	41.19	41.29	40.77	40.83	3,430,631	40.83
11/13/2024	41.69	41.78	41.12	41.22	3,729,347	41.22
11/12/2024	41.72	41.86	41.42	41.50	2,690,154	41.50
11/11/2024	41.50	42.12	41.33	41.72	2,218,535	41.72
11/08/2024	41.35	41.81	41.32	41.54	2,812,949	41.54
11/07/2024	41.28	41.48	40.95	41.23	3,067,108	41.23
11/06/2024	41.88	42.04	41.54	41.58	3,358,407	41.16
11/05/2024	41.44	41.95	41.28	41.90	2,693,944	41.47
11/04/2024	41.59	41.86	41.34	41.55	2,475,001	41.13
11/01/2024	41.75	42.07	41.53	41.73	5,641,875	41.30
10/31/2024	42.10	42.37	41.81	41.83	4,016,615	41.40