FirstEnergy Corp. (BVMF:F1EC34)
Brazil
· Delayed Price · Currency is BRL 247.65
+1.40 (0.57%)
At close: Jan 27, 2026
FirstEnergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 247.65 | 247.65 | 247.65 | 247.65 | 246.06 | 0.57% | 1 |
| Dec 2, 2025 | 245.50 | 247.80 | 245.50 | 246.25 | 244.67 | -0.34% | 50 |
| Nov 4, 2025 | 247.09 | 247.09 | 247.09 | 247.09 | 243.90 | 0.75% | 1 |
| Oct 29, 2025 | 245.25 | 245.25 | 245.25 | 245.25 | 242.09 | -2.49% | 1 |
| Oct 21, 2025 | 251.50 | 251.50 | 251.50 | 251.50 | 248.26 | -3.75% | 1 |
| Oct 16, 2025 | 261.30 | 261.30 | 261.30 | 261.30 | 257.93 | 0.10% | 1 |
| Oct 14, 2025 | 260.78 | 261.04 | 260.78 | 261.04 | 257.67 | 5.05% | 6 |
| Oct 7, 2025 | 249.25 | 249.25 | 248.50 | 248.50 | 245.30 | 1.33% | 11 |
| Oct 6, 2025 | 246.00 | 246.00 | 245.25 | 245.25 | 242.09 | -0.11% | 2 |
| Oct 3, 2025 | 252.00 | 252.00 | 245.52 | 245.52 | 242.35 | 2.61% | 3 |
| Sep 29, 2025 | 239.28 | 239.52 | 239.28 | 239.28 | 236.19 | 1.56% | 12 |
| Sep 3, 2025 | 235.60 | 235.60 | 235.60 | 235.60 | 232.56 | 0.07% | 30 |
| Aug 28, 2025 | 235.44 | 235.44 | 235.44 | 235.44 | 232.40 | -1.01% | 6 |
| Aug 26, 2025 | 237.84 | 237.84 | 237.84 | 237.84 | 234.77 | -0.28% | 3 |