FirstEnergy Corp. (FE)
NYSE: FE · Real-Time Price · USD
47.62
+0.65 (1.37%)
Oct 14, 2025, 3:18 PM EDT - Market open

FirstEnergy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 202547.0947.6647.0247.64-1.43%2,267,047
Oct 13, 202546.6047.0246.4746.9746.970.13%4,144,568
Oct 10, 202546.9747.3746.8046.9146.910.51%4,033,644
Oct 9, 202547.0547.2146.6546.6746.67-0.02%5,700,403
Oct 8, 202546.6247.3546.4646.6846.680.58%6,453,364
Oct 7, 202546.4646.9246.1746.4146.410.09%5,774,733
Oct 6, 202545.8846.3945.8346.3746.370.96%3,634,513
Oct 3, 202545.5946.2245.5345.9345.931.03%3,785,399
Oct 2, 202545.8046.2745.4445.4645.46-1.11%4,474,867
Oct 1, 202545.9246.1145.7545.9745.970.33%3,506,780
Sep 30, 202545.4046.1345.3745.8245.820.90%7,013,987
Sep 29, 202545.1645.4644.6645.4145.41-0.04%5,956,628
Sep 26, 202544.5045.4744.4145.4345.432.69%8,222,143
Sep 25, 202544.2444.5843.8744.2444.240.36%5,207,718
Sep 24, 202543.9244.2443.8444.0844.080.64%2,663,770
Sep 23, 202543.3743.8243.1943.8043.801.08%3,144,704
Sep 22, 202543.2743.4643.0043.3343.330.28%3,743,452
Sep 19, 202543.4443.5443.1243.2143.21-0.51%6,051,653
Sep 18, 202543.1043.6743.0543.4343.43-0.02%2,049,890
Sep 17, 202543.3243.6043.2143.4443.440.91%2,693,305
Sep 16, 202543.4643.6243.0543.0543.05-1.24%2,913,217
Sep 15, 202543.7343.9343.5843.5943.59-0.48%2,275,480
Sep 12, 202543.5143.8443.4143.8043.800.48%2,766,615
Sep 11, 202543.1543.6542.9743.5943.590.81%3,323,097
Sep 10, 202543.1543.2942.8743.2443.24-0.28%4,671,505
Sep 9, 202543.1343.4943.0743.3643.360.12%2,622,858
Sep 8, 202543.5243.7243.0143.3143.31-0.39%4,080,716
Sep 5, 202543.5843.7243.2343.4843.480.02%2,504,082
Sep 4, 202543.6643.8143.1643.4743.470.16%2,769,592
Sep 3, 202543.3143.4943.0643.4043.40-0.16%2,302,558
Sep 2, 202543.4943.6543.2043.4743.47-0.34%3,153,061
Aug 29, 202543.4243.8343.4243.6243.620.14%4,028,063
Aug 28, 202543.7743.8043.3843.5643.56-0.48%3,073,840
Aug 27, 202543.6343.8743.5843.7743.770.41%3,238,232
Aug 26, 202543.7343.8543.4043.5943.59-0.11%5,017,550
Aug 25, 202544.1844.4043.5743.6443.64-0.34%4,963,622
Aug 22, 202543.7343.9443.4643.7943.790.71%2,959,152
Aug 21, 202543.5643.6643.3443.4843.48-0.23%2,289,700
Aug 20, 202543.5044.0643.4743.5843.580.37%3,559,530
Aug 19, 202542.8543.4342.7343.4243.421.38%3,702,990
Aug 18, 202543.5143.5542.8142.8342.83-1.47%4,097,767
Aug 15, 202543.6443.7643.3043.4743.47-0.44%3,283,086
Aug 14, 202543.9343.9343.5343.6643.66-0.66%3,755,407
Aug 13, 202543.7043.9743.3943.9543.950.78%2,895,393
Aug 12, 202543.3843.6343.1743.6143.610.65%3,566,587
Aug 11, 202543.4143.4843.1343.3343.330.16%2,593,172
Aug 8, 202543.6043.6243.1443.2643.26-0.41%2,753,380
Aug 7, 202542.9243.6442.9043.4443.44-3,257,509
Aug 6, 202543.5443.7443.3843.4443.00-0.18%5,131,767
Aug 5, 202543.8044.1643.3843.5243.08-0.73%4,382,527