FirstEnergy Corp. (FE)
NYSE: FE
· Real-Time Price · USD
45.92
0.46 (1.01%)
At close: Oct 03, 2025, 3:59 PM
45.93
0.01%
After-hours: Oct 03, 2025, 05:47 PM EDT
FE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 45.59 | 46.22 | 45.53 | 45.93 | 45.93 | 1.03% | 3,782,067 |
| Oct 2, 2025 | 45.80 | 46.27 | 45.44 | 45.46 | 45.46 | -1.11% | 4,474,900 |
| Oct 1, 2025 | 45.92 | 46.11 | 45.75 | 45.97 | 45.97 | 0.33% | 3,506,800 |
| Sep 30, 2025 | 45.40 | 46.13 | 45.37 | 45.82 | 45.82 | 0.90% | 7,014,000 |
| 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% | 2,663,800 |
| 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 |
Page 1 of 136