FirstEnergy Corp. (FE)
NYSE: FE · Real-Time Price · USD
49.56
+0.12 (0.24%)
Apr 28, 2026, 4:00 PM EDT - Market closed
FirstEnergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.86 | 49.95 | 49.45 | 49.56 | - | 0.24% | 4,743,221 |
| Apr 27, 2026 | 49.55 | 49.91 | 49.40 | 49.44 | 49.44 | 0.06% | 4,271,668 |
| Apr 24, 2026 | 49.59 | 49.76 | 49.12 | 49.41 | 49.41 | -0.42% | 3,635,763 |
| Apr 23, 2026 | 48.95 | 49.62 | 48.87 | 49.62 | 49.62 | 2.46% | 4,318,125 |
| Apr 22, 2026 | 48.93 | 49.20 | 48.25 | 48.43 | 48.43 | -0.16% | 3,941,646 |
| Apr 21, 2026 | 49.50 | 49.74 | 48.48 | 48.51 | 48.51 | -1.90% | 7,993,700 |
| Apr 20, 2026 | 50.09 | 50.51 | 49.28 | 49.45 | 49.45 | -1.30% | 3,892,164 |
| Apr 17, 2026 | 50.50 | 50.50 | 49.39 | 50.10 | 50.10 | -0.95% | 5,088,654 |
| Apr 16, 2026 | 50.45 | 50.75 | 49.82 | 50.58 | 50.58 | 0.06% | 4,452,079 |
| Apr 15, 2026 | 50.88 | 51.08 | 50.47 | 50.55 | 50.55 | -0.96% | 5,009,691 |
| Apr 14, 2026 | 50.96 | 51.29 | 50.59 | 51.04 | 51.04 | -0.02% | 4,219,605 |
| Apr 13, 2026 | 51.51 | 51.51 | 50.70 | 51.05 | 51.05 | -0.74% | 3,103,370 |
| Apr 10, 2026 | 51.83 | 52.00 | 51.35 | 51.43 | 51.43 | -0.92% | 3,047,303 |
| Apr 9, 2026 | 51.30 | 52.34 | 51.26 | 51.91 | 51.91 | 0.99% | 3,379,386 |
| Apr 8, 2026 | 51.36 | 51.40 | 50.46 | 51.40 | 51.40 | 0.78% | 2,850,811 |
| Apr 7, 2026 | 51.09 | 51.31 | 50.82 | 51.00 | 51.00 | -0.04% | 3,373,651 |
| Apr 6, 2026 | 51.14 | 51.41 | 50.86 | 51.02 | 51.02 | -0.57% | 2,118,796 |
| Apr 2, 2026 | 51.10 | 51.52 | 50.83 | 51.31 | 51.31 | 0.69% | 2,557,936 |
| Apr 1, 2026 | 50.48 | 51.05 | 50.41 | 50.96 | 50.96 | 0.59% | 4,231,064 |
| Mar 31, 2026 | 50.50 | 50.75 | 50.01 | 50.66 | 50.66 | 0.48% | 3,911,026 |
| Mar 30, 2026 | 50.77 | 51.07 | 50.25 | 50.42 | 50.42 | 0.78% | 3,289,233 |
| Mar 27, 2026 | 50.20 | 52.29 | 49.87 | 50.03 | 50.03 | - | 3,856,671 |
| Mar 26, 2026 | 49.36 | 50.30 | 49.18 | 50.03 | 50.03 | 1.03% | 4,359,066 |
| Mar 25, 2026 | 49.61 | 49.97 | 49.33 | 49.52 | 49.52 | 0.73% | 4,594,769 |
| Mar 24, 2026 | 48.46 | 49.57 | 48.46 | 49.16 | 49.16 | 0.80% | 3,069,779 |
| Mar 23, 2026 | 48.89 | 49.49 | 48.53 | 48.77 | 48.77 | 0.47% | 4,139,860 |
| Mar 20, 2026 | 49.75 | 49.97 | 48.20 | 48.54 | 48.54 | -2.31% | 7,168,005 |
| Mar 19, 2026 | 50.70 | 50.98 | 49.32 | 49.69 | 49.69 | -1.91% | 7,455,771 |
| Mar 18, 2026 | 51.03 | 51.20 | 50.65 | 50.66 | 50.66 | -1.07% | 3,267,532 |
| Mar 17, 2026 | 51.95 | 52.02 | 51.14 | 51.21 | 51.21 | -1.06% | 4,589,530 |
| Mar 16, 2026 | 51.75 | 51.93 | 51.47 | 51.76 | 51.76 | 1.17% | 4,123,247 |
| Mar 13, 2026 | 51.18 | 51.75 | 50.96 | 51.16 | 51.16 | 0.67% | 5,544,932 |
| Mar 12, 2026 | 50.63 | 51.44 | 50.53 | 50.82 | 50.82 | 0.34% | 3,324,468 |
| Mar 11, 2026 | 50.54 | 50.74 | 50.25 | 50.65 | 50.65 | -0.02% | 4,527,167 |
| Mar 10, 2026 | 50.88 | 51.16 | 50.55 | 50.66 | 50.66 | -0.59% | 2,824,414 |
| Mar 9, 2026 | 50.96 | 51.09 | 50.17 | 50.96 | 50.96 | 0.24% | 4,521,898 |
| Mar 6, 2026 | 50.03 | 51.01 | 49.74 | 50.84 | 50.84 | 1.03% | 4,006,014 |
| 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 |