FirstEnergy (FE)
NYSE:FE
Want to see FE full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 08, 2026
45.21
45.50
44.28
44.33
44.33
-1.86%
6,388,637
1.30
May 07, 2026
44.97
45.18
44.73
45.17
45.17
+0.19%
4,963,008
1.01
May 06, 2026
45.79
46.14
45.31
45.55
45.09
-0.72%
8,966,013
1.86
May 05, 2026
46.75
46.93
45.83
45.88
45.41
-1.92%
8,235,507
1.73
May 04, 2026
46.63
47.32
46.28
46.78
46.30
-0.30%
10,818,420
2.27
May 01, 2026
47.74
47.74
46.78
46.92
46.44
-1.26%
11,488,100
2.44
Apr 30, 2026
49.18
49.83
47.05
47.52
47.03
-2.90%
16,153,100
3.58
Apr 29, 2026
48.97
49.43
48.50
48.94
48.44
-1.29%
5,390,372
1.20
Apr 28, 2026
49.97
49.97
49.44
49.58
49.07
+0.28%
4,778,130
1.06
Apr 27, 2026
49.55
49.91
49.40
49.44
48.94
+0.06%
4,352,354
0.97
Apr 24, 2026
49.59
49.76
49.12
49.41
48.91
-0.42%
3,722,173
0.83
Apr 23, 2026
48.95
49.62
48.86
49.62
49.11
+2.46%
4,490,184
1.00
Apr 22, 2026
48.93
49.20
48.25
48.43
47.94
-0.16%
4,173,984
0.93
Apr 21, 2026
49.50
49.74
48.48
48.51
48.01
-1.90%
7,993,798
1.80
Apr 20, 2026
50.09
50.51
49.28
49.45
48.95
-1.30%
3,892,247
0.87
Apr 17, 2026
50.50
50.50
49.39
50.10
49.59
-0.95%
5,109,565
1.14
Apr 16, 2026
50.45
50.75
49.82
50.58
50.06
+0.06%
4,527,967
1.03
Apr 15, 2026
50.88
51.08
50.47
50.55
50.03
-0.96%
5,098,601
1.15
Apr 14, 2026
50.96
51.29
50.59
51.04
50.52
-0.02%
4,311,717
0.97
Apr 13, 2026
51.51
51.51
50.70
51.05
50.53
-0.74%
3,175,033
0.71
Apr 10, 2026
51.83
52.00
51.35
51.43
50.90
-0.93%
3,047,362
0.68
Apr 09, 2026
51.30
52.34
51.26
51.91
51.38
+0.99%
3,379,496
0.75
Apr 08, 2026
51.36
51.40
50.46
51.40
50.88
+0.78%
2,878,305
0.64
Apr 07, 2026
51.09
51.31
50.82
51.00
50.48
-0.04%
3,831,603
0.85
Apr 06, 2026
51.14
51.41
50.86
51.02
50.50
-0.57%
2,245,704
0.49
Apr 03, 2026
51.10
51.52
50.83
51.31
50.79
0.00%
0
0.00
Apr 02, 2026
51.10
51.52
50.83
51.31
50.79
+0.69%
2,981,090
0.64
Apr 01, 2026
50.48
51.05
50.41
50.96
50.44
+0.59%
4,242,386
0.92
Mar 31, 2026
50.50
50.75
50.01
50.66
50.14
+0.47%
4,003,116
0.88
Mar 30, 2026
50.77
51.07
50.25
50.42
49.91
+0.78%
3,294,419
0.73
Mar 27, 2026
50.20
52.29
49.87
50.03
49.52
0.00%
3,857,615
0.85
Mar 26, 2026
49.36
50.30
49.18
50.03
49.52
+1.03%
4,360,559
0.96
Mar 25, 2026
49.61
49.97
49.33
49.52
49.01
+0.73%
4,943,784
1.11
Mar 24, 2026
48.46
49.57
48.46
49.16
48.66
+0.80%
3,084,443
0.70
Mar 23, 2026
48.89
49.49
48.53
48.77
48.27
+0.47%
4,139,901
0.95
Mar 20, 2026
49.75
49.97
48.20
48.54
48.04
-2.31%
8,570,384
2.00
Mar 19, 2026
50.70
50.98
49.32
49.69
49.18
-1.91%
7,457,317
1.77
Mar 18, 2026
51.03
51.20
50.65
50.66
50.14
-1.08%
3,267,764
0.75
Mar 17, 2026
51.95
52.02
51.14
51.21
50.69
-1.06%
4,589,648
1.05
Mar 16, 2026
51.75
51.93
51.47
51.76
51.23
+1.17%
4,124,073
0.94
Mar 13, 2026
51.18
51.75
50.96
51.16
50.64
+0.67%
5,545,294
1.26
Mar 12, 2026
50.63
51.44
50.53
50.82
50.30
+0.34%
3,324,968
0.76
Mar 11, 2026
50.54
50.74
50.25
50.65
50.13
-0.02%
4,527,277
1.03
Mar 10, 2026
50.88
51.16
50.55
50.66
50.14
-0.59%
2,825,236
0.64
Mar 09, 2026
50.96
51.09
50.17
50.96
50.44
+0.23%
4,522,862
1.02
Mar 06, 2026
50.03
51.01
49.74
50.84
50.32
+1.03%
4,006,017
0.91
Mar 05, 2026
50.35
50.58
49.77
50.32
49.81
-0.94%
5,418,790
1.23
Mar 04, 2026
50.57
51.12
50.17
50.80
50.28
+0.46%
3,821,072
0.86
Mar 03, 2026
50.80
50.99
49.76
50.57
50.05
-0.80%
4,189,442
0.94
Mar 02, 2026
51.00
51.39
50.87
50.98
50.46
-0.35%
3,391,420
0.76
Rows: