FirstEnergy Corp. FE
NYSE · United States · Utilities
$43.33-0.31 (-0.71%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $43.33 | -0.71% | $43.86 | $43.92 | $43.33 | 4.59M |
| 2026-09-29 | $43.64 | +1.44% | $42.85 | $43.68 | $42.76 | 4.14M |
| 2026-09-28 | $43.02 | -0.65% | $43.21 | $43.28 | $42.67 | 3.52M |
| 2026-09-25 | $43.30 | +0.25% | $43.13 | $43.37 | $42.81 | 4.12M |
| 2026-09-24 | $43.19 | -1.05% | $43.70 | $43.84 | $43.17 | 4.02M |
| 2026-09-23 | $43.65 | -2.41% | $44.55 | $44.58 | $43.63 | 4.23M |
| 2026-09-22 | $44.73 | -0.53% | $44.90 | $45.27 | $44.70 | 2.87M |
| 2026-09-21 | $44.97 | -0.64% | $45.25 | $45.31 | $44.89 | 3.28M |
| 2026-09-18 | $45.26 | -1.03% | $45.52 | $45.60 | $45.14 | 5.59M |
| 2026-09-17 | $45.73 | +0.77% | $45.52 | $45.76 | $45.31 | 2.91M |
| 2026-09-16 | $45.38 | +0.11% | $45.61 | $45.73 | $45.18 | 3.25M |
| 2026-09-15 | $45.33 | -1.09% | $45.75 | $45.90 | $45.11 | 3.46M |
| 2026-09-14 | $45.83 | -0.65% | $46.41 | $46.43 | $45.44 | 4.10M |
| 2026-09-11 | $46.13 | -0.26% | $46.58 | $46.58 | $45.89 | 3.83M |
| 2026-09-10 | $46.25 | +0.09% | $46.37 | $46.69 | $46.01 | 4.51M |
| 2026-09-09 | $46.21 | -0.52% | $46.55 | $46.68 | $45.78 | 5.60M |
| 2026-09-08 | $46.45 | -0.68% | $46.64 | $47.03 | $46.45 | 5.66M |
| 2026-09-04 | $46.77 | -0.57% | $46.75 | $47.24 | $46.66 | 3.99M |
| 2026-09-03 | $47.04 | +1.62% | $46.50 | $47.11 | $46.36 | 4.89M |
| 2026-09-02 | $46.29 | +0.28% | $46.14 | $46.36 | $45.54 | 3.36M |
| 2026-09-01 | $46.16 | +0.65% | $46.06 | $46.30 | $45.75 | 5.26M |
| 2026-08-31 | $45.86 | -0.04% | $45.53 | $46.01 | $45.32 | 5.13M |
| 2026-08-28 | $45.88 | -0.80% | $46.52 | $46.64 | $45.72 | 2.34M |
| 2026-08-27 | $46.25 | -1.03% | $46.31 | $46.40 | $46.03 | 3.63M |
| 2026-08-26 | $46.73 | +0.24% | $46.62 | $47.03 | $46.51 | 4.50M |
| 2026-08-25 | $46.62 | +0.11% | $46.69 | $46.92 | $46.51 | 3.18M |
| 2026-08-24 | $46.57 | +1.33% | $46.19 | $46.67 | $45.91 | 3.38M |
| 2026-08-21 | $45.96 | -2.59% | $47.18 | $47.35 | $45.92 | 4.44M |
| 2026-08-20 | $47.18 | -0.15% | $47.17 | $47.78 | $47.09 | 3.39M |
| 2026-08-19 | $47.25 | -0.02% | $47.60 | $47.71 | $46.80 | 3.48M |
| 2026-08-18 | $47.26 | -0.34% | $48.00 | $48.26 | $47.23 | 4.30M |
| 2026-08-17 | $47.42 | +0.02% | $47.30 | $47.52 | $46.92 | 2.99M |
| 2026-08-14 | $47.41 | +1.22% | $46.66 | $47.45 | $46.66 | 2.59M |
| 2026-08-13 | $46.84 | -0.36% | $47.14 | $47.37 | $46.80 | 3.50M |
| 2026-08-12 | $47.01 | +0.36% | $46.76 | $47.41 | $46.65 | 3.73M |
| 2026-08-11 | $46.84 | +0.17% | $46.59 | $47.12 | $46.47 | 2.40M |
| 2026-08-10 | $46.76 | -1.50% | $47.19 | $47.34 | $46.64 | 3.11M |
| 2026-08-07 | $47.47 | +0.21% | $46.80 | $47.66 | $46.60 | 4.11M |
| 2026-08-06 | $47.37 | -0.88% | $48.08 | $48.16 | $47.20 | 5.76M |
| 2026-08-05 | $47.79 | -1.01% | $48.23 | $49.01 | $47.57 | 5.72M |
| 2026-08-04 | $48.28 | -0.31% | $48.39 | $48.58 | $47.73 | 4.59M |
| 2026-08-03 | $48.43 | +0.25% | $48.26 | $49.00 | $48.03 | 6.10M |
| 2026-07-31 | $48.31 | -0.82% | $48.55 | $48.71 | $48.16 | 7.47M |
| 2026-07-30 | $48.71 | -0.85% | $49.34 | $49.81 | $48.55 | 8.80M |
| 2026-07-29 | $49.13 | -1.05% | $49.93 | $50.29 | $49.03 | 5.62M |
| 2026-07-28 | $49.65 | +0.67% | $49.49 | $50.45 | $49.43 | 6.06M |
| 2026-07-27 | $49.32 | -1.20% | $49.68 | $49.98 | $49.18 | 4.20M |
| 2026-07-24 | $49.92 | +0.87% | $49.78 | $50.08 | $49.48 | 2.92M |
| 2026-07-23 | $49.49 | +0.32% | $49.11 | $49.80 | $48.95 | 3.60M |
| 2026-07-22 | $49.33 | +1.94% | $48.80 | $49.39 | $48.57 | 3.15M |
| 2026-07-21 | $48.39 | -0.31% | $48.24 | $48.47 | $48.07 | 3.33M |
| 2026-07-20 | $48.54 | +0.02% | $48.75 | $49.21 | $48.19 | 4.57M |
| 2026-07-17 | $48.53 | -1.18% | $49.48 | $49.87 | $48.43 | 3.41M |
| 2026-07-16 | $49.11 | +0.97% | $48.57 | $49.45 | $48.56 | 4.24M |
| 2026-07-15 | $48.64 | -1.20% | $49.03 | $49.51 | $48.55 | 5.74M |
| 2026-07-14 | $49.23 | +1.65% | $48.78 | $49.35 | $48.10 | 7.49M |
| 2026-07-13 | $48.43 | +1.06% | $47.98 | $48.61 | $47.90 | 2.46M |
| 2026-07-10 | $47.92 | +0.61% | $47.64 | $48.04 | $47.59 | 1.77M |
| 2026-07-09 | $47.63 | -0.98% | $48.03 | $48.40 | $47.50 | 3.79M |
| 2026-07-08 | $48.10 | -0.60% | $48.50 | $48.63 | $48.03 | 4.74M |
| 2026-07-07 | $48.39 | +1.43% | $48.25 | $49.12 | $48.04 | 4.10M |
| 2026-07-06 | $47.71 | -1.69% | $48.39 | $48.50 | $47.64 | 3.56M |
| 2026-07-02 | $48.53 | +3.10% | $47.99 | $48.62 | $47.31 | 4.34M |
| 2026-07-01 | $47.07 | -0.99% | $47.46 | $47.65 | $46.95 | 3.35M |
| 2026-06-30 | $47.54 | -1.08% | $47.88 | $47.95 | $47.45 | 3.13M |
| 2026-06-29 | $48.06 | -0.85% | $48.45 | $48.58 | $47.88 | 3.19M |
| 2026-06-26 | $48.47 | +0.96% | $48.30 | $48.49 | $48.00 | 5.18M |
| 2026-06-25 | $48.01 | +0.40% | $47.92 | $48.30 | $47.64 | 2.96M |
| 2026-06-24 | $47.82 | +0.78% | $47.64 | $47.94 | $47.35 | 3.73M |
| 2026-06-23 | $47.45 | +1.48% | $46.90 | $47.51 | $46.75 | 3.72M |
| 2026-06-22 | $46.76 | +0.67% | $46.74 | $47.07 | $46.28 | 4.13M |
| 2026-06-18 | $46.45 | +0.67% | $46.01 | $47.01 | $46.00 | 6.94M |
| 2026-06-17 | $46.14 | -3.27% | $47.46 | $47.83 | $45.91 | 8.57M |
| 2026-06-16 | $47.70 | +0.76% | $47.44 | $48.10 | $47.31 | 2.97M |
| 2026-06-15 | $47.34 | +0.66% | $46.80 | $47.66 | $46.56 | 4.28M |
| 2026-06-12 | $47.03 | +0.77% | $47.00 | $47.36 | $46.57 | 3.23M |
| 2026-06-11 | $46.67 | +0.52% | $46.67 | $47.02 | $46.55 | 4.41M |
| 2026-06-10 | $46.43 | +1.13% | $46.28 | $46.58 | $45.69 | 3.21M |
| 2026-06-09 | $45.91 | +0.44% | $45.86 | $46.23 | $45.51 | 6.13M |
| 2026-06-08 | $45.71 | -1.53% | $46.31 | $46.43 | $45.53 | 4.17M |
| 2026-06-05 | $46.42 | +1.71% | $45.90 | $46.75 | $45.81 | 3.88M |
| 2026-06-04 | $45.64 | +0.22% | $45.94 | $46.10 | $45.09 | 6.38M |
| 2026-06-03 | $45.54 | +0.49% | $45.43 | $46.30 | $45.38 | 7.14M |
| 2026-06-02 | $45.32 | -0.13% | $45.52 | $45.95 | $45.26 | 5.42M |
| 2026-06-01 | $45.38 | -2.18% | $46.11 | $46.45 | $45.35 | 4.12M |
| 2026-05-29 | $46.39 | +0.43% | $46.21 | $46.58 | $46.01 | 5.73M |
| 2026-05-28 | $46.19 | -1.26% | $46.77 | $46.99 | $46.14 | 3.90M |
| 2026-05-27 | $46.78 | +0.30% | $46.54 | $47.14 | $46.31 | 5.41M |
| 2026-05-26 | $46.64 | +0.71% | $46.54 | $46.85 | $46.27 | 5.44M |
| 2026-05-22 | $46.31 | +1.78% | $45.52 | $46.39 | $45.47 | 4.45M |