FirstEnergy Corp. (FE)
NYSE: FE · Real-Time Price · USD
50.73
+0.41 (0.81%)
Mar 6, 2026, 1:45 PM EST - Market open
FirstEnergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 50.03 | 50.52 | 49.74 | 50.73 | - | 0.81% | 1,353,002 |
| Mar 5, 2026 | 50.35 | 50.58 | 49.77 | 50.32 | 50.32 | -0.94% | 5,293,242 |
| Mar 4, 2026 | 50.57 | 51.12 | 50.17 | 50.80 | 50.80 | 0.45% | 3,818,273 |
| Mar 3, 2026 | 50.80 | 50.99 | 49.76 | 50.57 | 50.57 | -0.80% | 4,003,479 |
| Mar 2, 2026 | 51.00 | 51.39 | 50.87 | 50.98 | 50.98 | -0.35% | 3,389,431 |
| Feb 27, 2026 | 50.85 | 51.34 | 50.60 | 51.16 | 51.16 | 1.03% | 4,262,473 |
| Feb 26, 2026 | 50.77 | 50.99 | 50.59 | 50.64 | 50.64 | - | 2,510,000 |
| Feb 25, 2026 | 50.43 | 50.80 | 49.69 | 50.64 | 50.64 | - | 3,547,642 |
| Feb 24, 2026 | 50.49 | 50.72 | 49.64 | 50.64 | 50.64 | 0.40% | 4,774,540 |
| Feb 23, 2026 | 50.23 | 50.83 | 50.09 | 50.44 | 50.44 | 0.48% | 4,443,254 |
| Feb 20, 2026 | 50.06 | 50.23 | 49.52 | 50.20 | 50.20 | 1.27% | 5,267,756 |
| Feb 19, 2026 | 49.37 | 49.95 | 49.09 | 49.57 | 49.57 | 1.29% | 5,147,846 |
| Feb 18, 2026 | 49.44 | 50.09 | 48.77 | 48.94 | 48.94 | -0.83% | 8,848,261 |
| Feb 17, 2026 | 50.14 | 50.44 | 49.26 | 49.35 | 49.35 | -1.50% | 6,094,473 |
| Feb 13, 2026 | 48.81 | 50.14 | 48.72 | 50.10 | 50.10 | 2.58% | 6,336,437 |
| Feb 12, 2026 | 48.15 | 49.23 | 48.10 | 48.84 | 48.84 | 1.90% | 6,927,743 |
| Feb 11, 2026 | 47.66 | 48.10 | 47.49 | 47.93 | 47.93 | 0.57% | 4,586,044 |
| Feb 10, 2026 | 47.02 | 47.90 | 46.71 | 47.66 | 47.66 | 1.79% | 5,641,346 |
| Feb 9, 2026 | 46.50 | 47.02 | 46.34 | 46.82 | 46.82 | 0.41% | 4,198,144 |
| Feb 6, 2026 | 46.70 | 47.24 | 46.31 | 46.63 | 46.63 | -0.77% | 3,239,987 |
| Feb 5, 2026 | 46.59 | 47.05 | 46.22 | 46.99 | 46.55 | 1.27% | 5,057,246 |
| Feb 4, 2026 | 47.03 | 47.20 | 46.10 | 46.40 | 45.96 | -1.04% | 10,749,712 |
| Feb 3, 2026 | 47.10 | 47.84 | 46.60 | 46.89 | 46.45 | -0.21% | 8,311,098 |
| Feb 2, 2026 | 47.37 | 47.70 | 46.93 | 46.99 | 46.55 | -0.74% | 3,328,756 |
| Jan 30, 2026 | 47.09 | 47.41 | 46.80 | 47.34 | 46.89 | 0.02% | 5,063,699 |
| Jan 29, 2026 | 47.57 | 47.94 | 46.98 | 47.33 | 46.88 | -0.17% | 4,073,213 |
| Jan 28, 2026 | 47.38 | 47.68 | 47.15 | 47.41 | 46.96 | -0.23% | 3,726,228 |
| Jan 27, 2026 | 47.05 | 47.56 | 46.55 | 47.52 | 47.07 | 1.60% | 4,708,688 |
| Jan 26, 2026 | 46.86 | 47.14 | 46.47 | 46.77 | 46.33 | 0.45% | 4,067,346 |
| Jan 23, 2026 | 47.15 | 47.15 | 46.07 | 46.56 | 46.12 | -1.04% | 4,172,088 |
| Jan 22, 2026 | 47.35 | 47.40 | 46.43 | 47.05 | 46.60 | -0.68% | 4,976,980 |
| Jan 21, 2026 | 47.58 | 47.61 | 46.77 | 47.37 | 46.92 | 0.23% | 4,844,168 |
| Jan 20, 2026 | 46.99 | 47.44 | 46.78 | 47.26 | 46.81 | -0.17% | 5,361,001 |
| Jan 16, 2026 | 46.58 | 47.38 | 46.44 | 47.34 | 46.89 | 1.65% | 8,687,637 |
| Jan 15, 2026 | 46.25 | 46.78 | 46.10 | 46.57 | 46.13 | 0.91% | 4,619,793 |
| Jan 14, 2026 | 45.31 | 46.24 | 45.29 | 46.15 | 45.71 | 1.88% | 6,238,528 |
| Jan 13, 2026 | 44.68 | 45.31 | 44.63 | 45.30 | 44.87 | 1.27% | 3,572,504 |
| Jan 12, 2026 | 44.53 | 44.96 | 44.49 | 44.73 | 44.31 | 0.18% | 3,102,545 |
| Jan 9, 2026 | 44.92 | 45.20 | 44.53 | 44.65 | 44.23 | -0.09% | 4,114,132 |
| Jan 8, 2026 | 44.50 | 44.97 | 44.41 | 44.69 | 44.27 | 0.29% | 3,728,045 |
| Jan 7, 2026 | 45.03 | 45.06 | 44.30 | 44.56 | 44.14 | -0.62% | 3,725,008 |
| Jan 6, 2026 | 44.80 | 45.09 | 44.45 | 44.84 | 44.42 | 0.13% | 4,662,900 |
| Jan 5, 2026 | 45.17 | 45.17 | 44.35 | 44.78 | 44.36 | -1.06% | 4,194,877 |
| Jan 2, 2026 | 44.86 | 45.42 | 44.57 | 45.26 | 44.83 | 1.09% | 2,733,349 |
| Dec 31, 2025 | 45.00 | 45.04 | 44.74 | 44.77 | 44.35 | -0.42% | 2,110,530 |
| Dec 30, 2025 | 44.84 | 45.03 | 44.80 | 44.96 | 44.53 | 0.16% | 2,526,014 |
| Dec 29, 2025 | 44.89 | 45.20 | 44.85 | 44.89 | 44.46 | 0.09% | 4,741,472 |
| Dec 26, 2025 | 44.82 | 44.95 | 44.68 | 44.85 | 44.43 | - | 1,505,775 |
| Dec 24, 2025 | 44.68 | 44.91 | 44.61 | 44.85 | 44.43 | 0.47% | 1,274,283 |
| Dec 23, 2025 | 44.40 | 44.68 | 44.26 | 44.64 | 44.22 | 0.50% | 3,739,287 |
| Dec 22, 2025 | 44.21 | 44.50 | 43.91 | 44.42 | 44.00 | 0.43% | 2,899,562 |
| Dec 19, 2025 | 44.62 | 44.67 | 44.22 | 44.23 | 43.81 | -0.87% | 11,952,134 |
| Dec 18, 2025 | 44.64 | 44.81 | 44.46 | 44.62 | 44.20 | 0.27% | 4,422,180 |
| Dec 17, 2025 | 44.00 | 44.52 | 43.90 | 44.50 | 44.08 | 1.07% | 6,494,753 |
| Dec 16, 2025 | 44.50 | 44.72 | 43.88 | 44.03 | 43.61 | -1.30% | 4,930,176 |
| Dec 15, 2025 | 44.53 | 44.65 | 44.23 | 44.61 | 44.19 | 0.79% | 3,566,029 |
| Dec 12, 2025 | 44.18 | 44.67 | 44.04 | 44.26 | 43.84 | 0.41% | 4,069,612 |
| Dec 11, 2025 | 44.79 | 44.81 | 43.93 | 44.08 | 43.66 | -0.72% | 4,898,730 |
| Dec 10, 2025 | 44.90 | 44.94 | 44.37 | 44.40 | 43.98 | -0.83% | 4,434,556 |
| Dec 9, 2025 | 44.78 | 45.42 | 44.75 | 44.77 | 44.35 | 0.04% | 4,327,388 |
| Dec 8, 2025 | 44.90 | 44.96 | 44.55 | 44.75 | 44.33 | -0.36% | 4,919,659 |
| Dec 5, 2025 | 45.05 | 45.31 | 44.81 | 44.91 | 44.48 | -0.51% | 4,692,832 |
| Dec 4, 2025 | 45.19 | 45.55 | 44.99 | 45.14 | 44.71 | -0.20% | 5,139,259 |
| Dec 3, 2025 | 45.74 | 45.95 | 45.17 | 45.23 | 44.80 | -0.94% | 6,086,442 |
| Dec 2, 2025 | 46.60 | 46.64 | 45.59 | 45.66 | 45.23 | -1.66% | 4,925,263 |
| Dec 1, 2025 | 47.29 | 47.53 | 46.36 | 46.43 | 45.99 | -2.70% | 4,590,406 |
| Nov 28, 2025 | 47.06 | 47.72 | 47.06 | 47.72 | 47.27 | 0.76% | 2,267,413 |
| Nov 26, 2025 | 47.05 | 47.54 | 47.01 | 47.36 | 46.91 | 0.94% | 3,776,921 |
| Nov 25, 2025 | 47.34 | 47.54 | 46.79 | 46.92 | 46.48 | -0.89% | 3,604,403 |
| Nov 24, 2025 | 46.87 | 47.41 | 46.29 | 47.34 | 46.89 | 0.96% | 6,767,156 |
| Nov 21, 2025 | 46.70 | 47.05 | 46.33 | 46.89 | 46.45 | 0.69% | 5,949,235 |
| Nov 20, 2025 | 46.41 | 46.86 | 46.30 | 46.57 | 46.13 | 0.71% | 5,611,575 |
| Nov 19, 2025 | 46.50 | 46.80 | 45.65 | 46.24 | 45.80 | -0.79% | 8,390,932 |
| Nov 18, 2025 | 46.80 | 46.96 | 46.44 | 46.61 | 46.17 | 0.11% | 6,391,513 |
| Nov 17, 2025 | 46.15 | 46.56 | 46.08 | 46.56 | 46.12 | 1.35% | 4,024,929 |
| Nov 14, 2025 | 45.74 | 46.19 | 45.49 | 45.94 | 45.50 | 0.50% | 3,077,428 |
| Nov 13, 2025 | 46.21 | 46.33 | 45.68 | 45.71 | 45.28 | -1.34% | 2,805,072 |
| Nov 12, 2025 | 46.21 | 46.52 | 46.02 | 46.33 | 45.89 | 0.11% | 4,894,982 |
| Nov 11, 2025 | 46.13 | 46.52 | 45.94 | 46.28 | 45.84 | 0.33% | 2,873,907 |
| Nov 10, 2025 | 45.60 | 46.15 | 45.47 | 46.13 | 45.69 | 0.50% | 4,403,988 |
| Nov 7, 2025 | 45.48 | 45.96 | 45.13 | 45.90 | 45.47 | 0.07% | 5,516,422 |
| Nov 6, 2025 | 45.94 | 46.20 | 45.77 | 45.87 | 44.99 | 0.39% | 3,311,689 |
| Nov 5, 2025 | 46.22 | 46.30 | 45.56 | 45.69 | 44.82 | -1.00% | 4,282,833 |
| Nov 4, 2025 | 46.26 | 46.29 | 45.91 | 46.15 | 45.27 | 0.24% | 4,382,396 |
| Nov 3, 2025 | 45.70 | 46.12 | 45.15 | 46.04 | 45.16 | 0.46% | 4,189,568 |
| Oct 31, 2025 | 45.95 | 46.23 | 45.72 | 45.83 | 44.96 | -0.84% | 4,276,372 |
| Oct 30, 2025 | 45.94 | 46.45 | 45.90 | 46.22 | 45.34 | 0.92% | 3,394,278 |
| Oct 29, 2025 | 46.00 | 46.33 | 45.68 | 45.80 | 44.93 | -0.78% | 7,853,704 |
| Oct 28, 2025 | 46.40 | 46.53 | 46.06 | 46.16 | 45.28 | -0.60% | 3,186,783 |
| Oct 27, 2025 | 46.54 | 46.71 | 46.07 | 46.44 | 45.55 | -0.43% | 5,697,732 |
| Oct 24, 2025 | 46.93 | 46.99 | 46.41 | 46.64 | 45.75 | 0.26% | 4,875,432 |
| Oct 23, 2025 | 47.63 | 48.20 | 46.21 | 46.52 | 45.63 | -1.63% | 7,559,774 |
| Oct 22, 2025 | 47.03 | 47.41 | 46.79 | 47.29 | 46.39 | 0.45% | 7,007,832 |
| Oct 21, 2025 | 47.43 | 47.43 | 46.74 | 47.08 | 46.18 | -0.32% | 3,916,973 |
| Oct 20, 2025 | 47.08 | 47.30 | 46.77 | 47.23 | 46.33 | 0.55% | 3,678,683 |
| Oct 17, 2025 | 47.00 | 47.16 | 46.79 | 46.97 | 46.07 | 0.38% | 4,005,782 |
| Oct 16, 2025 | 47.85 | 47.99 | 46.77 | 46.79 | 45.90 | -1.89% | 6,657,109 |
| Oct 15, 2025 | 47.56 | 47.83 | 47.46 | 47.69 | 46.78 | 0.34% | 5,281,277 |
| Oct 14, 2025 | 47.09 | 47.66 | 47.02 | 47.53 | 46.62 | 1.19% | 4,724,093 |
| Oct 13, 2025 | 46.60 | 47.02 | 46.47 | 46.97 | 46.07 | 0.13% | 4,144,568 |