Education
About Us
Working with TipRanks
Follow Us
FirstEnergy Corp (FE)
:FE
Time Period
1Y
Events
Historical Prices
Rows:
Dec 12, 2025
44.18
44.67
44.04
44.26
44.26
+0.41%
4,069,612
0.87
Dec 11, 2025
44.79
44.81
43.93
44.08
44.08
-0.72%
4,898,730
1.05
Dec 10, 2025
44.90
44.94
44.37
44.40
44.40
-0.83%
4,434,556
0.95
Dec 09, 2025
44.78
45.42
44.75
44.77
44.77
+0.04%
4,327,388
0.93
Dec 08, 2025
44.90
44.96
44.55
44.75
44.75
-0.36%
4,919,659
1.07
Dec 05, 2025
45.05
45.31
44.81
44.91
44.91
-0.51%
4,692,832
1.02
Dec 04, 2025
45.19
45.55
44.99
45.14
45.14
-0.20%
5,139,259
1.13
Dec 03, 2025
45.74
45.95
45.17
45.23
45.23
-0.94%
6,086,442
1.35
Dec 02, 2025
46.60
46.64
45.59
45.66
45.66
-1.66%
4,925,263
1.10
Dec 01, 2025
47.29
47.53
46.36
46.43
46.43
-2.70%
4,590,406
1.03
Nov 28, 2025
47.06
47.72
47.06
47.72
47.72
+0.76%
2,267,413
0.51
Nov 26, 2025
47.05
47.54
47.01
47.36
47.36
+0.94%
3,776,921
0.85
Nov 25, 2025
47.34
47.54
46.79
46.92
46.92
-0.89%
3,604,403
0.81
Nov 24, 2025
46.87
47.41
46.29
47.34
47.34
+0.96%
6,767,156
1.53
Nov 21, 2025
46.70
47.05
46.33
46.89
46.89
+0.69%
5,949,235
1.35
Nov 20, 2025
46.41
46.86
46.30
46.57
46.57
+0.71%
5,611,575
1.28
Nov 19, 2025
46.50
46.80
45.65
46.24
46.24
-0.79%
8,390,932
1.96
Nov 18, 2025
46.80
46.96
46.44
46.61
46.61
+0.11%
6,391,513
1.51
Nov 17, 2025
46.15
46.56
46.08
46.56
46.56
+1.35%
4,024,929
0.95
Nov 14, 2025
45.74
46.19
45.49
45.94
45.94
+0.50%
3,077,428
0.73
Nov 13, 2025
46.21
46.33
45.68
45.71
45.71
-1.34%
2,805,072
0.66
Nov 12, 2025
46.21
46.52
46.02
46.33
46.33
+0.11%
4,894,982
1.16
Nov 11, 2025
46.13
46.52
45.94
46.28
46.28
+0.33%
2,873,907
0.68
Nov 10, 2025
45.60
46.15
45.47
46.13
46.13
+0.50%
4,403,988
1.04
Nov 07, 2025
45.48
45.96
45.13
45.90
45.90
+1.05%
5,516,422
1.32
Nov 06, 2025
45.94
46.20
45.77
45.87
45.42
+1.38%
3,311,689
0.80
Nov 05, 2025
46.22
46.30
45.56
45.69
45.25
-0.03%
4,282,833
1.03
Nov 04, 2025
46.26
46.29
45.91
46.15
45.70
+1.22%
4,382,396
1.05
Nov 03, 2025
45.70
46.12
45.15
46.04
45.59
+1.44%
4,189,567
1.01
Oct 31, 2025
45.95
46.23
45.72
45.83
45.38
+0.13%
4,276,372
1.03
Oct 30, 2025
45.94
46.45
45.90
46.22
45.77
+1.91%
3,394,278
0.81
Oct 29, 2025
46.00
46.33
45.68
45.80
45.36
+0.19%
7,853,704
1.88
Oct 28, 2025
46.40
46.53
46.06
46.16
45.71
+0.37%
3,186,783
0.76
Oct 27, 2025
46.54
46.71
46.07
46.44
45.99
+0.55%
5,697,732
1.36
Oct 24, 2025
46.93
46.99
46.41
46.64
46.19
+1.24%
4,875,432
1.17
Oct 23, 2025
47.63
48.20
46.21
46.52
46.07
-0.66%
7,559,774
1.82
Oct 22, 2025
47.03
47.41
46.79
47.29
46.83
+1.43%
7,007,832
1.71
Oct 21, 2025
47.43
47.43
46.74
47.08
46.62
+0.66%
3,916,973
0.96
Oct 20, 2025
47.08
47.30
46.77
47.23
46.77
+1.54%
3,678,683
0.90
Oct 17, 2025
47.00
47.16
46.79
46.97
46.51
+1.37%
4,005,782
0.99
Oct 16, 2025
47.85
47.99
46.77
46.79
46.34
-0.93%
6,657,109
1.67
Oct 15, 2025
47.56
47.83
47.46
47.69
47.23
+1.32%
5,281,277
1.34
Oct 14, 2025
47.09
47.66
47.02
47.53
47.07
+2.18%
4,724,093
1.20
Oct 13, 2025
46.60
47.02
46.47
46.97
46.51
+1.11%
4,144,567
1.04
Oct 10, 2025
46.97
47.37
46.80
46.91
46.45
+1.50%
4,033,644
1.02
Oct 09, 2025
47.05
47.21
46.65
46.67
46.22
+0.96%
5,700,403
1.46
Oct 08, 2025
46.62
47.35
46.46
46.68
46.23
+1.57%
6,453,364
1.67
Oct 07, 2025
46.46
46.92
46.17
46.41
45.96
+1.07%
5,774,733
1.51
Oct 06, 2025
45.88
46.39
45.83
46.37
45.92
+1.95%
3,634,513
0.95
Oct 03, 2025
45.59
46.22
45.53
45.93
45.48
+2.03%
3,785,399
0.99
Rows: