FirstEnergy Corp. (FE)
NYSE: FE
· Real-Time Price · USD
42.84
-0.63 (-1.45%)
At close: Aug 18, 2025, 3:59 PM
42.83
-0.01%
After-hours: Aug 18, 2025, 07:43 PM EDT
FE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 43.51 | 43.55 | 42.81 | 42.83 | 42.83 | -1.47% | 4,097,764 |
| 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 |
| Aug 7, 2025 | 42.92 | 43.64 | 42.90 | 43.44 | 43.44 | 0.00% | 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 | 43.07 | -0.73% | 4,382,527 |
| Aug 4, 2025 | 43.26 | 43.85 | 43.02 | 43.84 | 43.39 | 1.50% | 4,202,409 |
| Aug 1, 2025 | 43.00 | 43.27 | 42.71 | 43.19 | 42.75 | 1.12% | 5,117,837 |
| Jul 31, 2025 | 41.92 | 42.76 | 41.87 | 42.71 | 42.27 | 2.20% | 6,441,009 |
| Jul 30, 2025 | 42.00 | 42.25 | 41.64 | 41.79 | 41.36 | -0.02% | 4,612,578 |
| Jul 29, 2025 | 41.53 | 41.86 | 41.30 | 41.80 | 41.37 | 0.94% | 5,618,445 |
| Jul 28, 2025 | 41.87 | 41.94 | 41.37 | 41.41 | 40.99 | -1.26% | 4,313,500 |
| Jul 25, 2025 | 41.36 | 42.10 | 41.36 | 41.94 | 41.51 | 1.30% | 5,689,802 |
| Jul 24, 2025 | 41.28 | 41.67 | 41.17 | 41.40 | 40.98 | 0.51% | 3,201,200 |
| Jul 23, 2025 | 41.55 | 41.68 | 41.03 | 41.19 | 40.77 | -0.94% | 2,785,607 |
| Jul 22, 2025 | 41.28 | 41.80 | 41.21 | 41.58 | 41.15 | 1.22% | 3,485,158 |