FirstEnergy Corp. (FE)
NYSE: FE · Real-Time Price · USD
48.47
+0.46 (0.96%)
At close: Jun 26, 2026, 4:00 PM EDT
48.53
+0.06 (0.13%)
After-hours: Jun 26, 2026, 7:00 PM EDT
FirstEnergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 48.30 | 48.49 | 48.00 | 48.47 | 48.47 | 0.96% | 5,108,834 |
| Jun 25, 2026 | 47.92 | 48.30 | 47.64 | 48.01 | 48.01 | 0.40% | 2,839,752 |
| Jun 24, 2026 | 47.64 | 47.94 | 47.35 | 47.82 | 47.82 | 0.78% | 3,607,787 |
| Jun 23, 2026 | 46.90 | 47.51 | 46.75 | 47.45 | 47.45 | 1.48% | 3,680,076 |
| Jun 22, 2026 | 46.74 | 47.07 | 46.28 | 46.76 | 46.76 | 0.67% | 2,988,043 |
| Jun 18, 2026 | 46.01 | 47.01 | 46.00 | 46.45 | 46.45 | 0.67% | 6,872,930 |
| Jun 17, 2026 | 47.46 | 47.83 | 45.91 | 46.14 | 46.14 | -3.27% | 8,559,131 |
| Jun 16, 2026 | 47.44 | 48.10 | 47.31 | 47.70 | 47.70 | 0.76% | 2,965,636 |
| Jun 15, 2026 | 46.80 | 47.66 | 46.56 | 47.34 | 47.34 | 0.66% | 4,271,305 |
| Jun 12, 2026 | 47.00 | 47.36 | 46.57 | 47.03 | 47.03 | 0.77% | 3,217,784 |
| Jun 11, 2026 | 46.67 | 47.02 | 46.55 | 46.67 | 46.67 | 0.52% | 4,411,470 |
| Jun 10, 2026 | 46.28 | 46.58 | 45.69 | 46.43 | 46.43 | 1.13% | 2,773,506 |
| Jun 9, 2026 | 45.86 | 46.23 | 45.51 | 45.91 | 45.91 | 0.44% | 6,126,680 |
| Jun 8, 2026 | 46.31 | 46.43 | 45.53 | 45.71 | 45.71 | -1.53% | 4,154,388 |
| Jun 5, 2026 | 45.90 | 46.75 | 45.81 | 46.42 | 46.42 | 1.71% | 3,869,529 |
| Jun 4, 2026 | 45.94 | 46.10 | 45.09 | 45.64 | 45.64 | 0.22% | 6,244,598 |
| Jun 3, 2026 | 45.43 | 46.30 | 45.38 | 45.54 | 45.54 | 0.49% | 7,136,582 |
| Jun 2, 2026 | 45.52 | 45.95 | 45.26 | 45.32 | 45.32 | -0.13% | 5,414,895 |
| Jun 1, 2026 | 46.11 | 46.45 | 45.35 | 45.38 | 45.38 | -2.18% | 4,115,917 |
| May 29, 2026 | 46.21 | 46.58 | 46.01 | 46.39 | 46.39 | 0.43% | 5,638,060 |
| May 28, 2026 | 46.77 | 46.99 | 46.14 | 46.19 | 46.19 | -1.26% | 3,895,184 |
| May 27, 2026 | 46.54 | 47.14 | 46.31 | 46.78 | 46.78 | 0.30% | 5,404,866 |
| May 26, 2026 | 46.54 | 46.85 | 46.27 | 46.64 | 46.64 | 0.71% | 5,437,108 |
| May 22, 2026 | 45.52 | 46.39 | 45.47 | 46.31 | 46.31 | 1.78% | 4,450,768 |
| May 21, 2026 | 45.30 | 45.54 | 44.64 | 45.50 | 45.50 | 0.13% | 3,202,352 |
| May 20, 2026 | 45.21 | 45.73 | 45.10 | 45.44 | 45.44 | 0.82% | 4,042,800 |
| May 19, 2026 | 44.32 | 45.18 | 44.18 | 45.07 | 45.07 | 1.69% | 4,419,655 |
| May 18, 2026 | 44.33 | 44.47 | 44.04 | 44.32 | 44.32 | 1.14% | 4,070,027 |
| May 15, 2026 | 44.66 | 44.98 | 43.73 | 43.82 | 43.82 | -1.53% | 4,844,867 |
| May 14, 2026 | 44.11 | 44.63 | 44.11 | 44.50 | 44.50 | 0.86% | 3,267,667 |
| May 13, 2026 | 44.49 | 44.49 | 43.87 | 44.12 | 44.12 | -1.32% | 3,858,880 |
| May 12, 2026 | 44.60 | 44.92 | 44.27 | 44.71 | 44.71 | 0.25% | 4,408,252 |
| May 11, 2026 | 44.48 | 44.72 | 44.29 | 44.60 | 44.60 | 0.61% | 4,689,904 |
| May 8, 2026 | 45.21 | 45.50 | 44.28 | 44.33 | 44.33 | -1.86% | 6,388,637 |
| May 7, 2026 | 44.97 | 45.18 | 44.73 | 45.17 | 45.17 | 0.19% | 4,963,008 |
| May 6, 2026 | 45.79 | 46.14 | 45.31 | 45.55 | 45.09 | -0.72% | 8,966,013 |
| May 5, 2026 | 46.75 | 46.94 | 45.83 | 45.88 | 45.41 | -1.92% | 8,235,507 |
| May 4, 2026 | 46.63 | 47.32 | 46.28 | 46.78 | 46.30 | -0.30% | 10,818,421 |
| May 1, 2026 | 47.74 | 47.74 | 46.78 | 46.92 | 46.44 | -1.26% | 11,488,097 |
| Apr 30, 2026 | 49.18 | 49.83 | 47.05 | 47.52 | 47.03 | -2.90% | 16,153,104 |
| Apr 29, 2026 | 48.97 | 49.43 | 48.50 | 48.94 | 48.44 | -1.29% | 5,390,372 |
| Apr 28, 2026 | 49.97 | 49.97 | 49.44 | 49.58 | 49.07 | 0.28% | 4,778,130 |
| Apr 27, 2026 | 49.55 | 49.91 | 49.40 | 49.44 | 48.94 | 0.06% | 4,352,354 |
| Apr 24, 2026 | 49.59 | 49.76 | 49.12 | 49.41 | 48.91 | -0.42% | 3,722,173 |
| Apr 23, 2026 | 48.95 | 49.62 | 48.87 | 49.62 | 49.11 | 2.46% | 4,490,184 |
| Apr 22, 2026 | 48.93 | 49.20 | 48.25 | 48.43 | 47.94 | -0.16% | 4,173,984 |
| Apr 21, 2026 | 49.50 | 49.74 | 48.48 | 48.51 | 48.01 | -1.90% | 7,993,798 |
| Apr 20, 2026 | 50.09 | 50.51 | 49.28 | 49.45 | 48.95 | -1.30% | 3,892,247 |
| Apr 17, 2026 | 50.50 | 50.50 | 49.39 | 50.10 | 49.59 | -0.95% | 5,109,565 |
| Apr 16, 2026 | 50.45 | 50.75 | 49.82 | 50.58 | 50.06 | 0.06% | 4,527,967 |
| Apr 15, 2026 | 50.88 | 51.08 | 50.47 | 50.55 | 50.03 | -0.96% | 5,098,601 |
| Apr 14, 2026 | 50.96 | 51.29 | 50.59 | 51.04 | 50.52 | -0.02% | 4,311,717 |
| Apr 13, 2026 | 51.51 | 51.51 | 50.70 | 51.05 | 50.53 | -0.74% | 3,175,033 |
| Apr 10, 2026 | 51.83 | 52.00 | 51.35 | 51.43 | 50.90 | -0.92% | 3,047,362 |
| Apr 9, 2026 | 51.30 | 52.34 | 51.26 | 51.91 | 51.38 | 0.99% | 3,379,496 |
| Apr 8, 2026 | 51.36 | 51.40 | 50.46 | 51.40 | 50.88 | 0.78% | 2,878,305 |
| Apr 7, 2026 | 51.09 | 51.31 | 50.82 | 51.00 | 50.48 | -0.04% | 3,831,603 |
| Apr 6, 2026 | 51.14 | 51.41 | 50.86 | 51.02 | 50.50 | -0.57% | 2,245,704 |
| Apr 2, 2026 | 51.10 | 51.52 | 50.83 | 51.31 | 50.79 | 0.69% | 2,981,090 |
| Apr 1, 2026 | 50.48 | 51.05 | 50.41 | 50.96 | 50.44 | 0.59% | 4,242,386 |
| Mar 31, 2026 | 50.50 | 50.75 | 50.01 | 50.66 | 50.14 | 0.48% | 4,003,116 |
| Mar 30, 2026 | 50.77 | 51.07 | 50.25 | 50.42 | 49.91 | 0.78% | 3,294,419 |
| Mar 27, 2026 | 50.20 | 52.29 | 49.87 | 50.03 | 49.52 | - | 3,857,615 |
| Mar 26, 2026 | 49.36 | 50.30 | 49.18 | 50.03 | 49.52 | 1.03% | 4,360,559 |
| Mar 25, 2026 | 49.61 | 49.97 | 49.33 | 49.52 | 49.01 | 0.73% | 4,943,784 |
| Mar 24, 2026 | 48.46 | 49.57 | 48.46 | 49.16 | 48.66 | 0.80% | 3,084,443 |
| Mar 23, 2026 | 48.89 | 49.49 | 48.53 | 48.77 | 48.27 | 0.47% | 4,139,902 |
| Mar 20, 2026 | 49.75 | 49.97 | 48.20 | 48.54 | 48.04 | -2.31% | 8,570,384 |
| Mar 19, 2026 | 50.70 | 50.98 | 49.32 | 49.69 | 49.18 | -1.91% | 7,457,317 |
| Mar 18, 2026 | 51.03 | 51.20 | 50.65 | 50.66 | 50.14 | -1.07% | 3,267,764 |
| Mar 17, 2026 | 51.95 | 52.02 | 51.14 | 51.21 | 50.69 | -1.06% | 4,589,648 |
| Mar 16, 2026 | 51.75 | 51.93 | 51.47 | 51.76 | 51.23 | 1.17% | 4,124,073 |
| Mar 13, 2026 | 51.18 | 51.75 | 50.96 | 51.16 | 50.64 | 0.67% | 5,545,294 |
| Mar 12, 2026 | 50.63 | 51.44 | 50.53 | 50.82 | 50.30 | 0.34% | 3,324,968 |
| Mar 11, 2026 | 50.54 | 50.74 | 50.25 | 50.65 | 50.13 | -0.02% | 4,527,277 |
| Mar 10, 2026 | 50.88 | 51.16 | 50.55 | 50.66 | 50.14 | -0.59% | 2,825,236 |
| Mar 9, 2026 | 50.96 | 51.09 | 50.17 | 50.96 | 50.44 | 0.24% | 4,522,862 |
| Mar 6, 2026 | 50.03 | 51.01 | 49.74 | 50.84 | 50.32 | 1.03% | 4,006,017 |
| Mar 5, 2026 | 50.35 | 50.58 | 49.77 | 50.32 | 49.81 | -0.94% | 5,418,790 |
| Mar 4, 2026 | 50.57 | 51.12 | 50.17 | 50.80 | 50.28 | 0.45% | 3,821,072 |
| Mar 3, 2026 | 50.80 | 50.99 | 49.76 | 50.57 | 50.05 | -0.80% | 4,189,443 |
| Mar 2, 2026 | 51.00 | 51.39 | 50.87 | 50.98 | 50.46 | -0.35% | 3,391,420 |
| Feb 27, 2026 | 50.85 | 51.34 | 50.60 | 51.16 | 50.64 | 1.03% | 4,262,473 |
| Feb 26, 2026 | 50.77 | 50.99 | 50.59 | 50.64 | 50.12 | - | 2,510,000 |
| Feb 25, 2026 | 50.43 | 50.80 | 49.69 | 50.64 | 50.12 | - | 3,547,642 |
| Feb 24, 2026 | 50.49 | 50.72 | 49.64 | 50.64 | 50.12 | 0.40% | 4,774,540 |
| Feb 23, 2026 | 50.23 | 50.83 | 50.09 | 50.44 | 49.93 | 0.48% | 4,443,254 |
| Feb 20, 2026 | 50.06 | 50.23 | 49.52 | 50.20 | 49.69 | 1.27% | 5,267,756 |
| Feb 19, 2026 | 49.37 | 49.95 | 49.09 | 49.57 | 49.06 | 1.29% | 5,147,846 |
| Feb 18, 2026 | 49.44 | 50.09 | 48.77 | 48.94 | 48.44 | -0.83% | 8,848,261 |
| Feb 17, 2026 | 50.14 | 50.44 | 49.26 | 49.35 | 48.85 | -1.50% | 6,094,473 |
| Feb 13, 2026 | 48.81 | 50.14 | 48.72 | 50.10 | 49.59 | 2.58% | 6,336,437 |
| Feb 12, 2026 | 48.15 | 49.23 | 48.10 | 48.84 | 48.34 | 1.90% | 6,927,743 |
| Feb 11, 2026 | 47.66 | 48.10 | 47.49 | 47.93 | 47.44 | 0.57% | 4,586,044 |
| Feb 10, 2026 | 47.02 | 47.90 | 46.71 | 47.66 | 47.17 | 1.79% | 5,641,346 |
| Feb 9, 2026 | 46.50 | 47.02 | 46.34 | 46.82 | 46.34 | 0.41% | 4,198,144 |
| Feb 6, 2026 | 46.70 | 47.24 | 46.31 | 46.63 | 46.15 | 0.18% | 3,239,987 |
| Feb 5, 2026 | 46.59 | 47.05 | 46.22 | 46.99 | 46.07 | 1.27% | 5,057,246 |
| Feb 4, 2026 | 47.03 | 47.20 | 46.10 | 46.40 | 45.49 | -1.04% | 10,749,712 |
| Feb 3, 2026 | 47.10 | 47.84 | 46.60 | 46.89 | 45.97 | -0.21% | 8,311,098 |