FirstEnergy Corp. (FE)
NYSE: FE
· Real-Time Price · USD
45.43
1.19 (2.69%)
At close: Sep 26, 2025, 3:59 PM
45.48
0.11%
After-hours: Sep 26, 2025, 07:41 PM EDT
FE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 44.50 | 45.47 | 44.41 | 45.43 | 45.43 | 2.69% | 8,222,041 |
| 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% | 2,663,800 |
| 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% | 3,743,500 |
| 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% | 2,049,900 |
| 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% | 2,275,500 |
| 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% | 3,323,100 |
| 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% | 2,504,100 |
| Sep 4, 2025 | 43.66 | 43.81 | 43.16 | 43.47 | 43.47 | 0.16% | 2,769,600 |
| Sep 3, 2025 | 43.31 | 43.49 | 43.06 | 43.40 | 43.40 | -0.16% | 2,305,108 |
| 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 |