Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Firstenergy Ord (0IPB) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 46.47 46.47 46.47 46.47 184
5th Feb 2026 (Thu) 46.65 46.65 46.65 46.65 746
4th Feb 2026 (Wed) 46.68 46.68 46.68 46.68 137
3rd Feb 2026 (Tue) 47.47 47.47 47.47 47.47 165
2nd Feb 2026 (Mon) 47.20 47.20 47.20 47.20 34
30th Jan 2026 (Fri) 46.92 46.92 46.92 46.92 166
29th Jan 2026 (Thu) 47.04 47.04 47.04 47.04 251
28th Jan 2026 (Wed) 47.43 47.43 47.43 47.43 168
27th Jan 2026 (Tue) 46.64628 46.64628 46.64628 46.64628 8,986
26th Jan 2026 (Mon) 46.64628 46.64628 46.64628 46.64628 95
23rd Jan 2026 (Fri) 46.64628 46.64628 46.64628 46.64628 931
22nd Jan 2026 (Thu) 46.64628 46.64628 46.64628 46.64628 104
21st Jan 2026 (Wed) 47.27386 47.27386 47.27386 47.27386 322
20th Jan 2026 (Tue) 46.69025 46.69025 46.69025 46.69025 278
19th Jan 2026 (Mon) 47.23433 47.23433 47.23433 47.23433 0
16th Jan 2026 (Fri) 47.23433 47.23433 47.23433 47.23433 556
15th Jan 2026 (Thu) 46.22981 46.22981 46.22981 46.22981 702
14th Jan 2026 (Wed) 45.7461 45.7461 45.7461 45.7461 384
13th Jan 2026 (Tue) 45.31911 45.31911 45.31911 45.31911 2
12th Jan 2026 (Mon) 44.4715 44.4715 44.4715 44.4715 3,624
9th Jan 2026 (Fri) 45.46335 45.46335 45.46335 45.46335 784
8th Jan 2026 (Thu) 44.75573 44.75573 44.75573 44.75573 3,511
7th Jan 2026 (Wed) 45.03849 45.03849 45.03849 45.03849 33
6th Jan 2026 (Tue) 44.72597 44.72597 44.72597 44.72597 1,473
5th Jan 2026 (Mon) 44.72597 44.72597 44.72597 44.72597 204
2nd Jan 2026 (Fri) 44.72597 44.72597 44.72597 44.72597 261
1st Jan 2026 (Thu) 44.72597 44.72597 44.72597 44.72597 0
31st Dec 2025 (Wed) 44.72597 44.72597 44.72597 44.72597 67
30th Dec 2025 (Tue) 45.28969 45.28969 45.28969 45.28969 66
29th Dec 2025 (Mon) 44.55399 44.55399 44.55399 44.55399 151
26th Dec 2025 (Fri) 44.55399 44.55399 44.55399 44.55399 0
25th Dec 2025 (Thu) 44.55399 44.55399 44.55399 44.55399 0
24th Dec 2025 (Wed) 44.55399 44.55399 44.55399 44.55399 722
23rd Dec 2025 (Tue) 44.55399 44.55399 44.55399 44.55399 251
22nd Dec 2025 (Mon) 44.55399 44.55399 44.55399 44.55399 1,199
19th Dec 2025 (Fri) 44.55399 44.55399 44.55399 44.55399 72
18th Dec 2025 (Thu) 43.90495 43.90495 43.90495 43.90495 192
17th Dec 2025 (Wed) 43.90495 43.90495 43.90495 43.90495 195
16th Dec 2025 (Tue) 43.95201 43.95201 43.95201 43.95201 356
15th Dec 2025 (Mon) 44.33532 44.33532 44.33532 44.33532 634
12th Dec 2025 (Fri) 44.33532 44.33532 44.33532 44.33532 64
11th Dec 2025 (Thu) 44.33532 44.33532 44.33532 44.33532 104
10th Dec 2025 (Wed) 44.33532 44.33532 44.33532 44.33532 111
9th Dec 2025 (Tue) 45.11809 45.11809 45.11809 45.11809 6,462
8th Dec 2025 (Mon) 45.11809 45.11809 45.11809 45.11809 66
FTSE 100 Latest
Value10,369.75
Change60.53