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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 14, 2025 | 47.09 | 47.66 | 47.02 | 47.64 | - | 1.43% | 2,267,047 |
Oct 13, 2025 | 46.60 | 47.02 | 46.47 | 46.97 | 46.97 | 0.13% | 4,144,568 |
Oct 10, 2025 | 46.97 | 47.37 | 46.80 | 46.91 | 46.91 | 0.51% | 4,033,644 |
Oct 9, 2025 | 47.05 | 47.21 | 46.65 | 46.67 | 46.67 | -0.02% | 5,700,403 |
Oct 8, 2025 | 46.62 | 47.35 | 46.46 | 46.68 | 46.68 | 0.58% | 6,453,364 |
Oct 7, 2025 | 46.46 | 46.92 | 46.17 | 46.41 | 46.41 | 0.09% | 5,774,733 |
Oct 6, 2025 | 45.88 | 46.39 | 45.83 | 46.37 | 46.37 | 0.96% | 3,634,513 |
Oct 3, 2025 | 45.59 | 46.22 | 45.53 | 45.93 | 45.93 | 1.03% | 3,785,399 |
Oct 2, 2025 | 45.80 | 46.27 | 45.44 | 45.46 | 45.46 | -1.11% | 4,474,867 |
Oct 1, 2025 | 45.92 | 46.11 | 45.75 | 45.97 | 45.97 | 0.33% | 3,506,780 |
Sep 30, 2025 | 45.40 | 46.13 | 45.37 | 45.82 | 45.82 | 0.90% | 7,013,987 |
Sep 29, 2025 | 45.16 | 45.46 | 44.66 | 45.41 | 45.41 | -0.04% | 5,956,628 |
Sep 26, 2025 | 44.50 | 45.47 | 44.41 | 45.43 | 45.43 | 2.69% | 8,222,143 |
Sep 25, 2025 | 44.24 | 44.58 | 43.87 | 44.24 | 44.24 | 0.36% | 5,207,718 |
Sep 24, 2025 | 43.92 | 44.24 | 43.84 | 44.08 | 44.08 | 0.64% | 2,663,770 |
Sep 23, 2025 | 43.37 | 43.82 | 43.19 | 43.80 | 43.80 | 1.08% | 3,144,704 |
Sep 22, 2025 | 43.27 | 43.46 | 43.00 | 43.33 | 43.33 | 0.28% | 3,743,452 |
Sep 19, 2025 | 43.44 | 43.54 | 43.12 | 43.21 | 43.21 | -0.51% | 6,051,653 |
Sep 18, 2025 | 43.10 | 43.67 | 43.05 | 43.43 | 43.43 | -0.02% | 2,049,890 |
Sep 17, 2025 | 43.32 | 43.60 | 43.21 | 43.44 | 43.44 | 0.91% | 2,693,305 |
Sep 16, 2025 | 43.46 | 43.62 | 43.05 | 43.05 | 43.05 | -1.24% | 2,913,217 |
Sep 15, 2025 | 43.73 | 43.93 | 43.58 | 43.59 | 43.59 | -0.48% | 2,275,480 |
Sep 12, 2025 | 43.51 | 43.84 | 43.41 | 43.80 | 43.80 | 0.48% | 2,766,615 |
Sep 11, 2025 | 43.15 | 43.65 | 42.97 | 43.59 | 43.59 | 0.81% | 3,323,097 |
Sep 10, 2025 | 43.15 | 43.29 | 42.87 | 43.24 | 43.24 | -0.28% | 4,671,505 |
Sep 9, 2025 | 43.13 | 43.49 | 43.07 | 43.36 | 43.36 | 0.12% | 2,622,858 |
Sep 8, 2025 | 43.52 | 43.72 | 43.01 | 43.31 | 43.31 | -0.39% | 4,080,716 |
Sep 5, 2025 | 43.58 | 43.72 | 43.23 | 43.48 | 43.48 | 0.02% | 2,504,082 |
Sep 4, 2025 | 43.66 | 43.81 | 43.16 | 43.47 | 43.47 | 0.16% | 2,769,592 |
Sep 3, 2025 | 43.31 | 43.49 | 43.06 | 43.40 | 43.40 | -0.16% | 2,302,558 |
Sep 2, 2025 | 43.49 | 43.65 | 43.20 | 43.47 | 43.47 | -0.34% | 3,153,061 |
Aug 29, 2025 | 43.42 | 43.83 | 43.42 | 43.62 | 43.62 | 0.14% | 4,028,063 |
Aug 28, 2025 | 43.77 | 43.80 | 43.38 | 43.56 | 43.56 | -0.48% | 3,073,840 |
Aug 27, 2025 | 43.63 | 43.87 | 43.58 | 43.77 | 43.77 | 0.41% | 3,238,232 |
Aug 26, 2025 | 43.73 | 43.85 | 43.40 | 43.59 | 43.59 | -0.11% | 5,017,550 |
Aug 25, 2025 | 44.18 | 44.40 | 43.57 | 43.64 | 43.64 | -0.34% | 4,963,622 |
Aug 22, 2025 | 43.73 | 43.94 | 43.46 | 43.79 | 43.79 | 0.71% | 2,959,152 |
Aug 21, 2025 | 43.56 | 43.66 | 43.34 | 43.48 | 43.48 | -0.23% | 2,289,700 |
Aug 20, 2025 | 43.50 | 44.06 | 43.47 | 43.58 | 43.58 | 0.37% | 3,559,530 |
Aug 19, 2025 | 42.85 | 43.43 | 42.73 | 43.42 | 43.42 | 1.38% | 3,702,990 |
Aug 18, 2025 | 43.51 | 43.55 | 42.81 | 42.83 | 42.83 | -1.47% | 4,097,767 |
Aug 15, 2025 | 43.64 | 43.76 | 43.30 | 43.47 | 43.47 | -0.44% | 3,283,086 |
Aug 14, 2025 | 43.93 | 43.93 | 43.53 | 43.66 | 43.66 | -0.66% | 3,755,407 |
Aug 13, 2025 | 43.70 | 43.97 | 43.39 | 43.95 | 43.95 | 0.78% | 2,895,393 |
Aug 12, 2025 | 43.38 | 43.63 | 43.17 | 43.61 | 43.61 | 0.65% | 3,566,587 |
Aug 11, 2025 | 43.41 | 43.48 | 43.13 | 43.33 | 43.33 | 0.16% | 2,593,172 |
Aug 8, 2025 | 43.60 | 43.62 | 43.14 | 43.26 | 43.26 | -0.41% | 2,753,380 |
Aug 7, 2025 | 42.92 | 43.64 | 42.90 | 43.44 | 43.44 | - | 3,257,509 |
Aug 6, 2025 | 43.54 | 43.74 | 43.38 | 43.44 | 43.00 | -0.18% | 5,131,767 |
Aug 5, 2025 | 43.80 | 44.16 | 43.38 | 43.52 | 43.08 | -0.73% | 4,382,527 |