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
21st Oct 2025 (Tue) 46.75265 46.75265 46.75265 46.75265 1,013
20th Oct 2025 (Mon) 46.75265 46.75265 46.75265 46.75265 728
17th Oct 2025 (Fri) 46.75265 46.75265 46.75265 46.75265 954
16th Oct 2025 (Thu) 47.68255 47.68255 47.68255 47.68255 1,688
15th Oct 2025 (Wed) 46.46 46.46 46.46 46.46 1,454
14th Oct 2025 (Tue) 46.46 46.46 46.46 46.46 393
13th Oct 2025 (Mon) 46.46 46.46 46.46 46.46 377
10th Oct 2025 (Fri) 46.46 46.46 46.46 46.46 490
9th Oct 2025 (Thu) 46.46 46.46 46.46 46.46 178
8th Oct 2025 (Wed) 46.46 46.46 46.46 46.46 211
7th Oct 2025 (Tue) 46.46 46.46 46.46 46.46 568
6th Oct 2025 (Mon) 46.05576 46.05576 46.05576 46.05576 2,031
3rd Oct 2025 (Fri) 46.05576 46.05576 46.05576 46.05576 471
2nd Oct 2025 (Thu) 46.05576 46.05576 46.05576 46.05576 2,961
1st Oct 2025 (Wed) 45.2452 45.2452 45.2452 45.2452 253
30th Sep 2025 (Tue) 45.2452 45.2452 45.2452 45.2452 1,007
29th Sep 2025 (Mon) 45.2452 45.2452 45.2452 45.2452 697
26th Sep 2025 (Fri) 44.24 44.24 44.24 44.24 774
25th Sep 2025 (Thu) 44.24 44.24 44.24 44.24 733
24th Sep 2025 (Wed) 43.41596 43.41596 43.41596 43.41596 587
23rd Sep 2025 (Tue) 43.41596 43.41596 43.41596 43.41596 254
22nd Sep 2025 (Mon) 43.41596 43.41596 43.41596 43.41596 68
19th Sep 2025 (Fri) 43.41596 43.41596 43.41596 43.41596 404
18th Sep 2025 (Thu) 43.1001 43.1001 43.1001 43.1001 249
17th Sep 2025 (Wed) 43.1001 43.1001 43.1001 43.1001 744
16th Sep 2025 (Tue) 42.69175 42.69175 42.69175 42.69175 3
15th Sep 2025 (Mon) 42.69175 42.69175 42.69175 42.69175 735
12th Sep 2025 (Fri) 42.69175 42.69175 42.69175 42.69175 782
11th Sep 2025 (Thu) 42.69175 42.69175 42.69175 42.69175 104
10th Sep 2025 (Wed) 43.4561 43.4561 43.4561 43.4561 357
9th Sep 2025 (Tue) 43.4561 43.4561 43.4561 43.4561 0
8th Sep 2025 (Mon) 43.4561 43.4561 43.4561 43.4561 962
5th Sep 2025 (Fri) 43.4561 43.4561 43.4561 43.4561 14
4th Sep 2025 (Thu) 43.98716 43.98716 43.98716 43.98716 424
3rd Sep 2025 (Wed) 43.98716 43.98716 43.98716 43.98716 104
2nd Sep 2025 (Tue) 43.98716 43.98716 43.98716 43.98716 598
1st Sep 2025 (Mon) 43.98716 43.98716 43.98716 43.98716 0
29th Aug 2025 (Fri) 43.98716 43.98716 43.98716 43.98716 198
28th Aug 2025 (Thu) 42.51373 42.51373 42.51373 42.51373 38
27th Aug 2025 (Wed) 42.51373 42.51373 42.51373 42.51373 217
26th Aug 2025 (Tue) 42.51373 42.51373 42.51373 42.51373 739
25th Aug 2025 (Mon) 42.51373 42.51373 42.51373 42.51373 0
22nd Aug 2025 (Fri) 42.51373 42.51373 42.51373 42.51373 23
FTSE 100 Latest
Value9,515.00
Change88.01