Loading the section
Closing prices for September 17, 2026
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 45.52 | 45.75 | 45.31 | 45.73 | 3m |
| September 16, 2026 | 45.61 | 45.73 | 45.18 | 45.38 | 3m |
| September 15, 2026 | 45.75 | 45.90 | 45.11 | 45.33 | 3m |
| September 14, 2026 | 46.41 | 46.43 |
Based on reports through December 31, 2025
FirstEnergy delivers electricity in Ohio, Pennsylvania and neighbouring states — networks without generation of its own.
The company generates no power and earns nothing from its price: income comes from transmission and distribution charges set by the regulator from invested capital. The capital programme — hardening networks, replacing substations, building transmission — is what determines profit growth years ahead.
A separate part of the story is the corruption scandal around the passage of a law in the company's favour, which cost it a deferred prosecution agreement, a fine and a change of leadership. The consequences are long: a regulator watches such a company more closely and rules more strictly on tariffs. Risks: state commissions, borrowing costs, weather. The company pays a dividend.
Address:341 WHITE POND DRIVE, AKRON, OH, 44320, US
| 438m |
| EIXEdison International | 55.50 | +1.26 % | 356m |
| NRGNRG Energy, Inc. | 106.23 | −1.07 % | 298m |
| DDominion Energy, Inc. | 64.29 | +1.23 % | 273m |
| PPLPPL Corporation | 33.60 | +0.57 % | 269m |
| 45.44 |
| 45.83 |
| 4m |
| September 11, 2026 | 46.58 | 46.58 | 45.89 | 46.13 | 4m |
| September 10, 2026 | 46.37 | 46.69 | 46.01 | 46.25 | 5m |
| September 09, 2026 | 46.55 | 46.68 | 45.78 | 46.21 | 6m |
| September 08, 2026 | 46.64 | 47.03 | 46.45 | 46.45 | 6m |
| September 04, 2026 | 46.75 | 47.24 | 46.66 | 46.77 | 4m |
| September 03, 2026 | 46.50 | 47.11 | 46.36 | 47.04 | 5m |
| September 02, 2026 | 46.14 | 46.36 | 45.54 | 46.29 | 3m |
| September 01, 2026 | 46.06 | 46.30 | 45.75 | 46.16 | 5m |
| August 31, 2026 | 45.53 | 46.01 | 45.32 | 45.86 | 5m |
| August 28, 2026 | 46.52 | 46.64 | 45.72 | 45.88 | 2m |
| August 27, 2026 | 46.31 | 46.40 | 46.03 | 46.25 | 4m |
| August 26, 2026 | 46.62 | 47.03 | 46.51 | 46.73 | 4m |
| August 25, 2026 | 46.69 | 46.92 | 46.51 | 46.62 | 3m |
| August 24, 2026 | 46.19 | 46.67 | 45.91 | 46.57 | 3m |
| August 21, 2026 | 47.18 | 47.35 | 45.92 | 45.96 | 4m |
| August 20, 2026 | 47.17 | 47.78 | 47.09 | 47.18 | 3m |