FirstEnergy Corp. (FE)
NYSE: FE · Real-Time Price · USD
44.91
-0.23 (-0.51%)
Dec 5, 2025, 4:00 PM EST - Market closed
FirstEnergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.05 | 45.31 | 44.81 | 44.91 | 44.91 | -0.51% | 4,354,893 |
| Dec 4, 2025 | 45.19 | 45.55 | 44.99 | 45.14 | 45.14 | -0.20% | 5,112,477 |
| Dec 3, 2025 | 45.74 | 45.95 | 45.17 | 45.23 | 45.23 | -0.94% | 5,904,735 |
| Dec 2, 2025 | 46.60 | 46.64 | 45.59 | 45.66 | 45.66 | -1.66% | 4,374,777 |
| Dec 1, 2025 | 47.29 | 47.53 | 46.36 | 46.43 | 46.43 | -2.70% | 4,589,745 |
| Nov 28, 2025 | 47.06 | 47.72 | 47.06 | 47.72 | 47.72 | 0.76% | 1,915,728 |
| Nov 26, 2025 | 47.05 | 47.54 | 47.01 | 47.36 | 47.36 | 0.94% | 3,545,413 |
| Nov 25, 2025 | 47.34 | 47.54 | 46.79 | 46.92 | 46.92 | -0.89% | 3,543,955 |
| Nov 24, 2025 | 46.87 | 47.41 | 46.29 | 47.34 | 47.34 | 0.96% | 6,719,196 |
| Nov 21, 2025 | 46.70 | 47.05 | 46.33 | 46.89 | 46.89 | 0.69% | 5,935,860 |
| Nov 20, 2025 | 46.41 | 46.86 | 46.30 | 46.57 | 46.57 | 0.71% | 5,611,561 |
| Nov 19, 2025 | 46.50 | 46.80 | 45.65 | 46.24 | 46.24 | -0.79% | 8,390,932 |
| Nov 18, 2025 | 46.80 | 46.96 | 46.44 | 46.61 | 46.61 | 0.11% | 6,391,513 |
| Nov 17, 2025 | 46.15 | 46.56 | 46.08 | 46.56 | 46.56 | 1.35% | 4,024,929 |
| Nov 14, 2025 | 45.74 | 46.19 | 45.49 | 45.94 | 45.94 | 0.50% | 3,077,428 |
| Nov 13, 2025 | 46.21 | 46.33 | 45.68 | 45.71 | 45.71 | -1.34% | 2,805,072 |
| Nov 12, 2025 | 46.21 | 46.52 | 46.02 | 46.33 | 46.33 | 0.11% | 4,894,982 |
| Nov 11, 2025 | 46.13 | 46.52 | 45.94 | 46.28 | 46.28 | 0.33% | 2,873,907 |
| Nov 10, 2025 | 45.60 | 46.15 | 45.47 | 46.13 | 46.13 | 0.50% | 4,403,988 |
| Nov 7, 2025 | 45.48 | 45.96 | 45.13 | 45.90 | 45.90 | 0.07% | 5,516,422 |
| Nov 6, 2025 | 45.94 | 46.20 | 45.77 | 45.87 | 45.43 | 0.39% | 3,311,689 |
| Nov 5, 2025 | 46.22 | 46.30 | 45.56 | 45.69 | 45.25 | -1.00% | 4,282,833 |
| Nov 4, 2025 | 46.26 | 46.29 | 45.91 | 46.15 | 45.70 | 0.24% | 4,382,396 |
| Nov 3, 2025 | 45.70 | 46.12 | 45.15 | 46.04 | 45.59 | 0.46% | 4,189,568 |
| Oct 31, 2025 | 45.95 | 46.23 | 45.72 | 45.83 | 45.39 | -0.84% | 4,276,372 |
| Oct 30, 2025 | 45.94 | 46.45 | 45.90 | 46.22 | 45.77 | 0.92% | 3,394,278 |
| Oct 29, 2025 | 46.00 | 46.33 | 45.68 | 45.80 | 45.36 | -0.78% | 7,853,704 |
| Oct 28, 2025 | 46.40 | 46.53 | 46.06 | 46.16 | 45.71 | -0.60% | 3,186,783 |
| Oct 27, 2025 | 46.54 | 46.71 | 46.07 | 46.44 | 45.99 | -0.43% | 5,697,732 |
| Oct 24, 2025 | 46.93 | 46.99 | 46.41 | 46.64 | 46.19 | 0.26% | 4,875,432 |
| Oct 23, 2025 | 47.63 | 48.20 | 46.21 | 46.52 | 46.07 | -1.63% | 7,559,774 |
| Oct 22, 2025 | 47.03 | 47.41 | 46.79 | 47.29 | 46.83 | 0.45% | 7,007,832 |
| Oct 21, 2025 | 47.43 | 47.43 | 46.74 | 47.08 | 46.62 | -0.32% | 3,916,973 |
| Oct 20, 2025 | 47.08 | 47.30 | 46.77 | 47.23 | 46.77 | 0.55% | 3,678,683 |
| Oct 17, 2025 | 47.00 | 47.16 | 46.79 | 46.97 | 46.51 | 0.38% | 4,005,782 |
| Oct 16, 2025 | 47.85 | 47.99 | 46.77 | 46.79 | 46.34 | -1.89% | 6,657,109 |
| Oct 15, 2025 | 47.56 | 47.83 | 47.46 | 47.69 | 47.23 | 0.34% | 5,281,277 |
| Oct 14, 2025 | 47.09 | 47.66 | 47.02 | 47.53 | 47.07 | 1.19% | 4,724,093 |
| Oct 13, 2025 | 46.60 | 47.02 | 46.47 | 46.97 | 46.51 | 0.13% | 4,144,568 |
| Oct 10, 2025 | 46.97 | 47.37 | 46.80 | 46.91 | 46.45 | 0.51% | 4,033,644 |
| Oct 9, 2025 | 47.05 | 47.21 | 46.65 | 46.67 | 46.22 | -0.02% | 5,700,403 |
| Oct 8, 2025 | 46.62 | 47.35 | 46.46 | 46.68 | 46.23 | 0.58% | 6,453,364 |
| Oct 7, 2025 | 46.46 | 46.92 | 46.17 | 46.41 | 45.96 | 0.09% | 5,774,733 |
| Oct 6, 2025 | 45.88 | 46.39 | 45.83 | 46.37 | 45.92 | 0.96% | 3,634,513 |
| Oct 3, 2025 | 45.59 | 46.22 | 45.53 | 45.93 | 45.48 | 1.03% | 3,785,399 |
| Oct 2, 2025 | 45.80 | 46.27 | 45.44 | 45.46 | 45.02 | -1.11% | 4,474,867 |
| Oct 1, 2025 | 45.92 | 46.11 | 45.75 | 45.97 | 45.52 | 0.33% | 3,506,780 |
| Sep 30, 2025 | 45.40 | 46.13 | 45.37 | 45.82 | 45.38 | 0.90% | 7,013,987 |
| Sep 29, 2025 | 45.16 | 45.46 | 44.66 | 45.41 | 44.97 | -0.04% | 5,956,628 |
| Sep 26, 2025 | 44.50 | 45.47 | 44.41 | 45.43 | 44.99 | 2.69% | 8,222,143 |
| Sep 25, 2025 | 44.24 | 44.58 | 43.87 | 44.24 | 43.81 | 0.36% | 5,207,718 |
| Sep 24, 2025 | 43.92 | 44.24 | 43.84 | 44.08 | 43.65 | 0.64% | 2,663,770 |
| Sep 23, 2025 | 43.37 | 43.82 | 43.19 | 43.80 | 43.38 | 1.08% | 3,144,704 |
| Sep 22, 2025 | 43.27 | 43.46 | 43.00 | 43.33 | 42.91 | 0.28% | 3,743,452 |
| Sep 19, 2025 | 43.44 | 43.54 | 43.12 | 43.21 | 42.79 | -0.51% | 6,051,653 |
| Sep 18, 2025 | 43.10 | 43.67 | 43.05 | 43.43 | 43.01 | -0.02% | 2,049,890 |
| Sep 17, 2025 | 43.32 | 43.60 | 43.21 | 43.44 | 43.02 | 0.91% | 2,693,305 |
| Sep 16, 2025 | 43.46 | 43.62 | 43.05 | 43.05 | 42.63 | -1.24% | 2,913,217 |
| Sep 15, 2025 | 43.73 | 43.93 | 43.58 | 43.59 | 43.17 | -0.48% | 2,275,480 |
| Sep 12, 2025 | 43.51 | 43.84 | 43.41 | 43.80 | 43.38 | 0.48% | 2,766,615 |
| Sep 11, 2025 | 43.15 | 43.65 | 42.97 | 43.59 | 43.17 | 0.81% | 3,323,097 |
| Sep 10, 2025 | 43.15 | 43.29 | 42.87 | 43.24 | 42.82 | -0.28% | 4,671,505 |
| Sep 9, 2025 | 43.13 | 43.49 | 43.07 | 43.36 | 42.94 | 0.12% | 2,622,858 |
| Sep 8, 2025 | 43.52 | 43.72 | 43.01 | 43.31 | 42.89 | -0.39% | 4,080,716 |
| Sep 5, 2025 | 43.58 | 43.72 | 43.23 | 43.48 | 43.06 | 0.02% | 2,504,082 |
| Sep 4, 2025 | 43.66 | 43.81 | 43.16 | 43.47 | 43.05 | 0.16% | 2,769,592 |
| Sep 3, 2025 | 43.31 | 43.49 | 43.06 | 43.40 | 42.98 | -0.16% | 2,305,108 |
| Sep 2, 2025 | 43.49 | 43.65 | 43.20 | 43.47 | 43.05 | -0.34% | 3,153,061 |
| Aug 29, 2025 | 43.42 | 43.83 | 43.42 | 43.62 | 43.20 | 0.14% | 4,028,063 |
| Aug 28, 2025 | 43.77 | 43.80 | 43.38 | 43.56 | 43.14 | -0.48% | 3,073,840 |
| Aug 27, 2025 | 43.63 | 43.87 | 43.58 | 43.77 | 43.35 | 0.41% | 3,238,232 |
| Aug 26, 2025 | 43.73 | 43.85 | 43.40 | 43.59 | 43.17 | -0.11% | 5,017,550 |
| Aug 25, 2025 | 44.18 | 44.40 | 43.57 | 43.64 | 43.22 | -0.34% | 4,963,622 |
| Aug 22, 2025 | 43.73 | 43.94 | 43.46 | 43.79 | 43.37 | 0.71% | 2,959,152 |
| Aug 21, 2025 | 43.56 | 43.66 | 43.34 | 43.48 | 43.06 | -0.23% | 2,289,700 |
| Aug 20, 2025 | 43.50 | 44.06 | 43.47 | 43.58 | 43.16 | 0.37% | 3,559,530 |
| Aug 19, 2025 | 42.85 | 43.43 | 42.73 | 43.42 | 43.00 | 1.38% | 3,702,990 |
| Aug 18, 2025 | 43.51 | 43.55 | 42.81 | 42.83 | 42.41 | -1.47% | 4,097,767 |
| Aug 15, 2025 | 43.64 | 43.76 | 43.30 | 43.47 | 43.05 | -0.44% | 3,283,086 |
| Aug 14, 2025 | 43.93 | 43.93 | 43.53 | 43.66 | 43.24 | -0.66% | 3,755,407 |
| Aug 13, 2025 | 43.70 | 43.97 | 43.39 | 43.95 | 43.52 | 0.78% | 2,895,393 |
| Aug 12, 2025 | 43.38 | 43.63 | 43.17 | 43.61 | 43.19 | 0.65% | 3,566,587 |
| Aug 11, 2025 | 43.41 | 43.48 | 43.13 | 43.33 | 42.91 | 0.16% | 2,593,172 |
| Aug 8, 2025 | 43.60 | 43.62 | 43.14 | 43.26 | 42.84 | -0.41% | 2,753,380 |
| Aug 7, 2025 | 42.92 | 43.64 | 42.90 | 43.44 | 43.02 | - | 3,257,509 |
| Aug 6, 2025 | 43.54 | 43.74 | 43.38 | 43.44 | 42.58 | -0.18% | 5,131,767 |
| Aug 5, 2025 | 43.80 | 44.16 | 43.38 | 43.52 | 42.66 | -0.73% | 4,382,527 |
| Aug 4, 2025 | 43.26 | 43.85 | 43.02 | 43.84 | 42.97 | 1.50% | 4,202,409 |
| Aug 1, 2025 | 43.00 | 43.27 | 42.71 | 43.19 | 42.33 | 1.12% | 5,117,837 |
| Jul 31, 2025 | 41.92 | 42.76 | 41.87 | 42.71 | 41.86 | 2.20% | 6,441,009 |
| Jul 30, 2025 | 42.00 | 42.25 | 41.64 | 41.79 | 40.96 | -0.02% | 4,612,578 |
| Jul 29, 2025 | 41.53 | 41.86 | 41.30 | 41.80 | 40.97 | 0.94% | 5,618,445 |
| Jul 28, 2025 | 41.87 | 41.94 | 41.37 | 41.41 | 40.59 | -1.26% | 4,313,477 |
| Jul 25, 2025 | 41.36 | 42.10 | 41.36 | 41.94 | 41.11 | 1.30% | 5,689,802 |
| Jul 24, 2025 | 41.28 | 41.67 | 41.17 | 41.40 | 40.58 | 0.51% | 3,201,168 |
| Jul 23, 2025 | 41.55 | 41.68 | 41.03 | 41.19 | 40.37 | -0.94% | 2,785,607 |
| Jul 22, 2025 | 41.28 | 41.80 | 41.21 | 41.58 | 40.75 | 1.22% | 3,485,158 |
| Jul 21, 2025 | 40.77 | 41.26 | 40.70 | 41.08 | 40.26 | 0.74% | 2,687,261 |
| Jul 18, 2025 | 40.59 | 40.97 | 40.50 | 40.78 | 39.97 | 0.57% | 2,733,702 |
| Jul 17, 2025 | 40.18 | 40.79 | 40.17 | 40.55 | 39.75 | 0.62% | 3,283,719 |