NYSE : FE
FirstEnergy Corp. — Price history
Utilities · Utilities - Regulated Electric · United States
Last price 46.83 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 27.11B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
FirstEnergy Corp. (FE) closed at 47.09 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 46.87 | 47.07 | 46.74 | 47.09 | 1,040,241 | +0.38% |
| 2026-10-30 | 47.26 | 47.4 | 46.875 | 46.91 | 5,015,923 | +0.17% |
| 2026-10-29 | 46.7 | 47.075 | 46.52 | 46.83 | 5,075,046 | +0.93% |
| 2026-10-28 | 46.47 | 47.12 | 46.245 | 46.4 | 6,461,084 | +0.28% |
| 2026-10-27 | 46 | 46.37 | 45.76 | 46.27 | 3,932,553 | +0.19% |
| 2026-10-26 | 46.12 | 46.565 | 46.03 | 46.18 | 3,777,609 | +0.07% |
| 2026-10-23 | 46.35 | 46.41 | 45.86 | 46.15 | 3,949,151 | -0.73% |
| 2026-10-22 | 45.67 | 46.545 | 45.57 | 46.49 | 5,369,316 | +2.15% |
| 2026-10-21 | 45.92 | 46 | 45.455 | 45.51 | 4,429,987 | -0.46% |
| 2026-10-20 | 45.56 | 45.93 | 45.313 | 45.72 | 4,052,082 | +1.04% |
| 2026-10-19 | 45.98 | 46.16 | 45.17 | 45.25 | 4,472,192 | -2.04% |
| 2026-10-16 | 45.84 | 46.36 | 45.47 | 46.19 | 4,470,019 | +1.41% |
| 2026-10-15 | 45.99 | 46.04 | 45.36 | 45.55 | 5,270,860 | +0.31% |
| 2026-10-14 | 45.2 | 45.515 | 44.86 | 45.41 | 3,232,450 | +0.44% |
| 2026-10-13 | 45.54 | 45.71 | 44.56 | 45.21 | 4,931,411 | -0.33% |
| 2026-10-12 | 45.07 | 45.41 | 44.82 | 45.36 | 3,820,628 | +0.80% |
| 2026-10-09 | 44.83 | 45.19 | 44.72 | 45 | 2,900,213 | +0.33% |
| 2026-10-08 | 44.57 | 45.015 | 44.41 | 44.85 | 5,454,100 | +0.61% |
| 2026-10-07 | 44.41 | 44.735 | 44.22 | 44.58 | 5,328,038 | +0.72% |
| 2026-10-06 | 43.87 | 44.26 | 43.8 | 44.26 | 3,580,750 | +1.42% |
| 2026-10-05 | 43.38 | 44.005 | 43.05 | 43.64 | 4,198,956 | +0.69% |
| 2026-10-02 | 43.61 | 43.95 | 43.33 | 43.34 | 5,633,872 | -0.12% |
| 2026-10-01 | 43.085 | 43.48 | 42.705 | 43.39 | 7,617,898 | +0.14% |
| 2026-09-30 | 43.86 | 43.915 | 43.33 | 43.33 | 4,582,544 | -0.71% |
| 2026-09-29 | 42.85 | 43.68 | 42.76 | 43.64 | 4,055,745 | +1.44% |
| 2026-09-28 | 43.21 | 43.28 | 42.67 | 43.02 | 3,447,658 | -0.65% |
| 2026-09-25 | 43.13 | 43.37 | 42.81 | 43.3 | 4,071,573 | +0.25% |
| 2026-09-24 | 43.7 | 43.84 | 43.17 | 43.19 | 3,960,860 | -1.05% |
| 2026-09-23 | 44.55 | 44.575 | 43.63 | 43.65 | 4,150,397 | -2.41% |
| 2026-09-22 | 44.9 | 45.27 | 44.7 | 44.73 | 2,862,939 | -0.53% |
| 2026-09-21 | 45.25 | 45.31 | 44.885 | 44.97 | 2,906,530 | -0.64% |
| 2026-09-18 | 45.515 | 45.6 | 45.14 | 45.26 | 5,305,221 | -1.03% |
| 2026-09-17 | 45.52 | 45.755 | 45.31 | 45.73 | 2,828,936 | +0.77% |
| 2026-09-16 | 45.61 | 45.73 | 45.175 | 45.38 | 3,235,393 | +0.11% |
| 2026-09-15 | 45.75 | 45.9 | 45.11 | 45.33 | 3,450,077 | -1.09% |
| 2026-09-14 | 46.41 | 46.43 | 45.435 | 45.83 | 4,020,105 | -0.65% |
| 2026-09-11 | 46.58 | 46.58 | 45.89 | 46.13 | 3,820,718 | -0.26% |
| 2026-09-10 | 46.37 | 46.685 | 46.005 | 46.25 | 4,309,090 | +0.09% |
| 2026-09-09 | 46.55 | 46.68 | 45.78 | 46.21 | 5,474,411 | -0.52% |
| 2026-09-08 | 46.64 | 47.025 | 46.45 | 46.45 | 5,599,785 | -0.68% |
| 2026-09-04 | 46.75 | 47.24 | 46.655 | 46.77 | 3,865,637 | -0.57% |
| 2026-09-03 | 46.5 | 47.11 | 46.36 | 47.04 | 4,736,132 | +1.62% |
| 2026-09-02 | 46.14 | 46.355 | 45.54 | 46.29 | 3,339,288 | +0.28% |
| 2026-09-01 | 46.06 | 46.3 | 45.75 | 46.16 | 5,031,740 | +0.65% |
| 2026-08-31 | 45.53 | 46.01 | 45.32 | 45.86 | 4,685,952 | -0.04% |
| 2026-08-28 | 46.52 | 46.64 | 45.72 | 45.88 | 2,340,901 | -0.80% |
| 2026-08-27 | 46.31 | 46.4 | 46.025 | 46.25 | 3,085,776 | -1.03% |
| 2026-08-26 | 46.62 | 47.03 | 46.51 | 46.73 | 4,152,032 | +0.24% |
| 2026-08-25 | 46.69 | 46.915 | 46.51 | 46.62 | 3,174,551 | +0.11% |
| 2026-08-24 | 46.19 | 46.665 | 45.905 | 46.57 | 3,227,986 | +1.33% |
| 2026-08-21 | 47.18 | 47.35 | 45.915 | 45.96 | 4,435,652 | -2.59% |
| 2026-08-20 | 47.17 | 47.775 | 47.09 | 47.18 | 3,342,542 | -0.15% |
| 2026-08-19 | 47.6 | 47.71 | 46.8 | 47.25 | 3,447,491 | -0.02% |
| 2026-08-18 | 48 | 48.26 | 47.23 | 47.26 | 4,203,187 | -0.34% |
| 2026-08-17 | 47.3 | 47.518 | 46.915 | 47.42 | 2,835,078 | +0.02% |
| 2026-08-14 | 46.66 | 47.45 | 46.66 | 47.41 | 2,585,747 | +1.22% |
| 2026-08-13 | 47.14 | 47.365 | 46.8 | 46.84 | 3,338,972 | -0.36% |
| 2026-08-12 | 46.76 | 47.411 | 46.65 | 47.01 | 3,661,277 | +0.36% |
| 2026-08-11 | 46.59 | 47.12 | 46.47 | 46.84 | 2,379,213 | +0.17% |
| 2026-08-10 | 47.19 | 47.34 | 46.635 | 46.76 | 2,995,462 | -1.50% |
| 2026-08-07 | 46.8 | 47.655 | 46.595 | 47.47 | 2,896,036 | +1.20% |
| 2026-08-06 | 48.08 | 48.16 | 47.195 | 47.37 | 5,683,739 | -0.88% |
| 2026-08-05 | 48.23 | 49.006 | 47.565 | 47.79 | 5,717,997 | -1.01% |
| 2026-08-04 | 48.39 | 48.575 | 47.734 | 48.28 | 4,586,209 | -0.31% |
| 2026-08-03 | 48.26 | 49 | 48.03 | 48.43 | 6,103,597 | +0.25% |
| 2026-07-31 | 48.55 | 48.71 | 48.16 | 48.31 | 7,469,902 | -0.82% |
| 2026-07-30 | 49.34 | 49.805 | 48.55 | 48.71 | 8,805,000 | -0.85% |
| 2026-07-29 | 49.93 | 50.29 | 49.03 | 49.13 | 5,615,353 | -1.05% |
| 2026-07-28 | 49.49 | 50.45 | 49.43 | 49.65 | 6,061,120 | +0.67% |
| 2026-07-27 | 49.68 | 49.98 | 49.175 | 49.32 | 4,203,559 | -1.20% |
| 2026-07-24 | 49.78 | 50.075 | 49.475 | 49.92 | 2,922,397 | +0.87% |
| 2026-07-23 | 49.11 | 49.8 | 48.95 | 49.49 | 3,603,672 | +0.32% |
| 2026-07-22 | 48.8 | 49.39 | 48.565 | 49.33 | 3,146,349 | +1.94% |
| 2026-07-21 | 48.24 | 48.47 | 48.07 | 48.39 | 3,334,352 | -0.31% |
| 2026-07-20 | 48.75 | 49.205 | 48.19 | 48.54 | 4,572,154 | +0.02% |
| 2026-07-17 | 49.48 | 49.87 | 48.43 | 48.53 | 3,413,353 | -1.18% |
| 2026-07-16 | 48.57 | 49.45 | 48.56 | 49.11 | 4,235,407 | +0.97% |
| 2026-07-15 | 49.03 | 49.505 | 48.55 | 48.64 | 5,738,046 | -1.20% |
| 2026-07-14 | 48.78 | 49.345 | 48.1 | 49.23 | 7,492,251 | +1.65% |
| 2026-07-13 | 47.98 | 48.605 | 47.9 | 48.43 | 2,461,483 | +1.06% |
| 2026-07-10 | 47.64 | 48.04 | 47.585 | 47.92 | 1,772,127 | +0.61% |
| 2026-07-09 | 48.03 | 48.4 | 47.5 | 47.63 | 3,790,945 | -0.98% |
| 2026-07-08 | 48.5 | 48.625 | 48.025 | 48.1 | 4,735,663 | -0.60% |
| 2026-07-07 | 48.25 | 49.12 | 48.04 | 48.39 | 4,103,424 | +1.43% |
| 2026-07-06 | 48.39 | 48.5 | 47.64 | 47.71 | 3,562,399 | -1.69% |
| 2026-07-02 | 47.99 | 48.615 | 47.31 | 48.53 | 4,336,345 | +3.10% |
| 2026-07-01 | 47.46 | 47.65 | 46.945 | 47.07 | 3,345,170 | -0.99% |
| 2026-06-30 | 47.88 | 47.95 | 47.445 | 47.54 | 3,134,177 | -1.08% |
| 2026-06-29 | 48.45 | 48.58 | 47.88 | 48.06 | 3,194,740 | -0.85% |
| 2026-06-26 | 48.3 | 48.49 | 48 | 48.47 | 5,175,803 | +0.96% |
| 2026-06-25 | 47.92 | 48.3 | 47.635 | 48.01 | 2,961,263 | +0.40% |
| 2026-06-24 | 47.64 | 47.935 | 47.35 | 47.82 | 3,729,914 | +0.78% |
| 2026-06-23 | 46.9 | 47.51 | 46.75 | 47.45 | 3,718,464 | +1.48% |
| 2026-06-22 | 46.74 | 47.07 | 46.28 | 46.76 | 4,128,580 | +0.67% |
| 2026-06-18 | 46.01 | 47.005 | 46 | 46.45 | 6,936,524 | +0.67% |
| 2026-06-17 | 47.46 | 47.83 | 45.91 | 46.14 | 8,574,638 | -3.27% |
| 2026-06-16 | 47.44 | 48.1 | 47.305 | 47.7 | 2,968,523 | +0.76% |
| 2026-06-15 | 46.8 | 47.66 | 46.564 | 47.34 | 4,278,353 | +0.66% |
| 2026-06-12 | 47 | 47.36 | 46.57 | 47.03 | 3,227,606 | +0.77% |
| 2026-06-11 | 46.67 | 47.02 | 46.55 | 46.67 | 4,414,198 | +0.52% |
| 2026-06-10 | 46.28 | 46.58 | 45.69 | 46.43 | 3,205,361 | +1.13% |
| 2026-06-09 | 45.86 | 46.225 | 45.51 | 45.91 | 6,126,811 | +0.44% |
| 2026-06-08 | 46.31 | 46.43 | 45.525 | 45.71 | 4,170,149 | -1.53% |
| 2026-06-05 | 45.9 | 46.745 | 45.81 | 46.42 | 3,879,957 | +1.71% |
| 2026-06-04 | 45.94 | 46.1 | 45.09 | 45.64 | 6,381,526 | +0.22% |
| 2026-06-03 | 45.43 | 46.3 | 45.375 | 45.54 | 7,137,568 | +0.49% |
| 2026-06-02 | 45.52 | 45.95 | 45.26 | 45.32 | 5,419,027 | -0.13% |
| 2026-06-01 | 46.11 | 46.445 | 45.35 | 45.38 | 4,118,531 | -2.18% |
| 2026-05-29 | 46.21 | 46.58 | 46.01 | 46.39 | 5,728,701 | +0.43% |
| 2026-05-28 | 46.77 | 46.99 | 46.14 | 46.19 | 3,902,529 | -1.26% |
| 2026-05-27 | 46.54 | 47.14 | 46.31 | 46.78 | 5,406,197 | +0.30% |
| 2026-05-26 | 46.54 | 46.85 | 46.27 | 46.64 | 5,437,814 | +0.71% |
| 2026-05-22 | 45.52 | 46.39 | 45.47 | 46.31 | 4,451,940 | +1.78% |
| 2026-05-21 | 45.3 | 45.54 | 44.64 | 45.5 | 3,205,540 | +0.13% |
| 2026-05-20 | 45.21 | 45.725 | 45.1 | 45.44 | 4,043,129 | +0.82% |
| 2026-05-19 | 44.32 | 45.175 | 44.18 | 45.07 | 4,459,728 | +1.69% |
| 2026-05-18 | 44.33 | 44.47 | 44.035 | 44.32 | 4,273,749 | +1.14% |
| 2026-05-15 | 44.66 | 44.98 | 43.725 | 43.82 | 4,844,867 | -1.53% |
| 2026-05-14 | 44.11 | 44.63 | 44.11 | 44.5 | 3,267,667 | +0.86% |
| 2026-05-13 | 44.49 | 44.49 | 43.87 | 44.12 | 3,858,880 | -1.32% |