FirstEnergy Corp. (FE)
40.05
0.60 (1.52%)
At close: Mar 28, 2025, 3:59 PM
40.04
-0.01%
After-hours: Mar 28, 2025, 05:31 PM EDT
FE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 39.75 | 40.37 | 39.47 | 40.06 | 0.61 | 1.55% | 6,996,402 |
| Mar 27, 2025 | 38.40 | 39.56 | 38.37 | 39.45 | 0.97 | 2.52% | 6,893,835 |
| Mar 26, 2025 | 38.08 | 38.59 | 38.05 | 38.48 | 0.53 | 1.40% | 5,134,852 |
| Mar 25, 2025 | 39.07 | 39.07 | 37.63 | 37.95 | -1.05 | -2.69% | 6,010,139 |
| Mar 24, 2025 | 39.52 | 39.65 | 38.98 | 39.00 | -0.56 | -1.42% | 3,701,135 |
| Mar 21, 2025 | 39.57 | 39.84 | 39.35 | 39.56 | -0.25 | -0.63% | 7,459,343 |
| Mar 20, 2025 | 39.79 | 40.00 | 39.53 | 39.81 | 0.25 | 0.63% | 5,150,400 |
| Mar 19, 2025 | 39.90 | 40.03 | 39.41 | 39.56 | -0.34 | -0.85% | 4,836,100 |
| Mar 18, 2025 | 39.67 | 39.97 | 39.50 | 39.90 | 0.07 | 0.18% | 3,902,200 |
| Mar 17, 2025 | 39.83 | 40.15 | 39.60 | 39.83 | 0.00 | 0.00% | 5,663,241 |
| Mar 14, 2025 | 38.90 | 39.87 | 38.75 | 39.83 | 0.69 | 1.76% | 4,587,634 |
| Mar 13, 2025 | 38.30 | 39.18 | 38.18 | 39.14 | 0.93 | 2.43% | 4,973,182 |
| Mar 12, 2025 | 38.92 | 39.03 | 38.02 | 38.21 | -0.94 | -2.40% | 7,299,400 |
| Mar 11, 2025 | 39.38 | 39.66 | 39.06 | 39.15 | -0.22 | -0.56% | 6,693,643 |
| Mar 10, 2025 | 38.71 | 39.51 | 38.47 | 39.37 | 0.81 | 2.10% | 7,370,180 |
| Mar 7, 2025 | 38.25 | 38.97 | 38.09 | 38.56 | 0.29 | 0.76% | 8,999,429 |
| Mar 6, 2025 | 38.55 | 38.55 | 37.92 | 38.27 | -0.26 | -0.67% | 5,414,200 |
| Mar 5, 2025 | 39.00 | 39.30 | 38.31 | 38.53 | -0.75 | -1.91% | 5,785,100 |
| Mar 4, 2025 | 39.79 | 40.06 | 39.22 | 39.28 | -0.33 | -0.83% | 9,243,100 |
| Mar 3, 2025 | 38.75 | 39.67 | 38.68 | 39.61 | 0.84 | 2.17% | 12,532,341 |
| Feb 28, 2025 | 38.73 | 38.80 | 37.91 | 38.77 | 0.23 | 0.60% | 10,195,017 |
| Feb 27, 2025 | 40.81 | 41.39 | 38.47 | 38.54 | -4.51 | -10.48% | 26,980,800 |
| Feb 26, 2025 | 43.27 | 43.58 | 42.96 | 43.05 | -0.45 | -1.03% | 7,534,600 |
| Feb 25, 2025 | 42.88 | 43.61 | 42.62 | 43.50 | 0.62 | 1.45% | 5,955,909 |
| Feb 24, 2025 | 42.44 | 42.91 | 42.08 | 42.88 | 0.59 | 1.40% | 7,003,605 |
| Feb 21, 2025 | 41.31 | 42.44 | 41.21 | 42.29 | 0.91 | 2.20% | 7,878,700 |
| Feb 20, 2025 | 40.62 | 41.44 | 40.41 | 41.38 | 0.72 | 1.77% | 4,478,600 |
| Feb 19, 2025 | 40.65 | 40.80 | 40.42 | 40.66 | 0.03 | 0.07% | 2,258,000 |
| Feb 18, 2025 | 40.01 | 40.70 | 39.92 | 40.63 | 0.63 | 1.58% | 3,512,027 |
| Feb 14, 2025 | 40.26 | 40.62 | 39.97 | 40.00 | -0.26 | -0.65% | 3,046,700 |
| Feb 13, 2025 | 40.13 | 40.34 | 39.90 | 40.26 | 0.26 | 0.65% | 2,794,939 |
| Feb 12, 2025 | 39.88 | 40.12 | 39.87 | 40.00 | -0.44 | -1.09% | 3,499,330 |
| Feb 11, 2025 | 39.71 | 40.47 | 39.37 | 40.44 | 0.58 | 1.46% | 3,420,529 |
| Feb 10, 2025 | 40.21 | 40.21 | 39.61 | 39.86 | -0.30 | -0.75% | 2,799,126 |
| Feb 7, 2025 | 39.68 | 40.32 | 39.57 | 40.16 | 0.03 | 0.07% | 4,045,300 |
| Feb 6, 2025 | 40.34 | 40.45 | 39.83 | 40.13 | -0.09 | -0.22% | 5,339,044 |
| Feb 5, 2025 | 40.24 | 40.51 | 39.97 | 40.22 | 0.27 | 0.68% | 5,807,698 |
| Feb 4, 2025 | 39.78 | 40.06 | 39.42 | 39.95 | -0.05 | -0.12% | 4,404,447 |
| Feb 3, 2025 | 39.70 | 40.07 | 39.35 | 40.00 | 0.20 | 0.50% | 4,063,302 |
| Jan 31, 2025 | 39.71 | 39.91 | 39.58 | 39.80 | 0.08 | 0.20% | 4,584,360 |
| Jan 30, 2025 | 40.09 | 40.10 | 39.29 | 39.72 | 0.05 | 0.13% | 4,522,400 |
| Jan 29, 2025 | 40.25 | 40.31 | 39.64 | 39.67 | -0.52 | -1.29% | 5,014,669 |
| Jan 28, 2025 | 40.75 | 41.03 | 39.83 | 40.19 | -0.70 | -1.71% | 4,678,400 |
| Jan 27, 2025 | 39.76 | 40.90 | 39.53 | 40.89 | 1.68 | 4.28% | 5,477,588 |
| Jan 24, 2025 | 38.89 | 39.23 | 38.89 | 39.21 | 0.19 | 0.49% | 3,570,542 |
| Jan 23, 2025 | 39.14 | 39.29 | 38.76 | 39.02 | -0.40 | -1.01% | 4,905,518 |
| Jan 22, 2025 | 40.18 | 40.18 | 39.38 | 39.42 | -0.86 | -2.14% | 2,241,741 |
| Jan 21, 2025 | 40.11 | 40.45 | 40.04 | 40.28 | 0.39 | 0.98% | 2,375,927 |
| Jan 17, 2025 | 39.94 | 40.19 | 39.70 | 39.89 | -0.19 | -0.47% | 4,082,900 |
| Jan 16, 2025 | 39.15 | 40.09 | 39.15 | 40.08 | 0.86 | 2.19% | 2,881,600 |