FirstEnergy Corp. (FE)
NYSE: FE
· Real-Time Price · USD
43.48
0.01 (0.02%)
At close: Sep 05, 2025, 3:59 PM
43.78
0.69%
After-hours: Sep 05, 2025, 06:13 PM EDT
FE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 43.58 | 43.72 | 43.23 | 43.48 | 43.48 | 0.02% | 2,504,073 |
| 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 |
| 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% | 2,959,200 |
| 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% | 3,703,000 |
| Aug 18, 2025 | 43.51 | 43.55 | 42.81 | 42.83 | 42.83 | -1.47% | 4,097,800 |
| Aug 15, 2025 | 43.64 | 43.76 | 43.30 | 43.47 | 43.47 | -0.44% | 3,283,100 |
| Aug 14, 2025 | 43.93 | 43.93 | 43.52 | 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% | 2,593,200 |
| Aug 8, 2025 | 43.60 | 43.62 | 43.14 | 43.26 | 43.26 | -0.41% | 2,753,400 |