FirstEnergy Corp (FE)
NYSE:FE
Time Period
1Y
Events
Historical Prices
Rows:
Mar 27, 2026
50.20
52.29
49.87
50.03
50.03
0.00%
3,857,561
0.85
Mar 26, 2026
49.36
50.30
49.18
50.03
50.03
+1.03%
4,360,540
0.96
Mar 25, 2026
49.61
49.97
49.33
49.52
49.52
+0.73%
4,943,490
1.11
Mar 24, 2026
48.46
49.57
48.46
49.16
49.16
+0.80%
3,075,348
0.70
Mar 23, 2026
48.89
49.49
48.53
48.77
48.77
+0.47%
4,139,888
0.95
Mar 20, 2026
49.75
49.97
48.20
48.54
48.54
-2.31%
8,569,692
2.00
Mar 19, 2026
50.70
50.98
49.32
49.69
49.69
-1.91%
7,456,572
1.77
Mar 18, 2026
51.03
51.20
50.65
50.66
50.66
-1.07%
3,267,663
0.75
Mar 17, 2026
51.95
52.02
51.14
51.21
51.21
-1.06%
4,589,545
1.05
Mar 16, 2026
51.75
51.93
51.47
51.76
51.76
+1.17%
4,123,911
0.94
Mar 13, 2026
51.18
51.75
50.96
51.16
51.16
+0.67%
5,544,938
1.26
Mar 12, 2026
50.63
51.44
50.53
50.82
50.82
+0.34%
3,324,492
0.76
Mar 11, 2026
50.54
50.74
50.25
50.65
50.65
-0.02%
4,527,173
1.03
Mar 10, 2026
50.88
51.16
50.55
50.66
50.66
-0.59%
2,824,415
0.64
Mar 09, 2026
50.96
51.09
50.17
50.96
50.96
+0.24%
4,522,846
1.02
Mar 06, 2026
50.03
51.01
49.74
50.84
50.84
+1.03%
4,006,017
0.91
Mar 05, 2026
50.35
50.58
49.77
50.32
50.32
-0.94%
5,418,790
1.23
Mar 04, 2026
50.57
51.12
50.17
50.80
50.80
+0.45%
3,821,072
0.86
Mar 03, 2026
50.80
50.99
49.76
50.57
50.57
-0.80%
4,189,443
0.94
Mar 02, 2026
51.00
51.39
50.87
50.98
50.98
-0.35%
3,391,420
0.76
Feb 27, 2026
50.85
51.34
50.60
51.16
51.16
+1.03%
4,262,473
0.95
Feb 26, 2026
50.77
50.99
50.59
50.64
50.64
0.00%
2,510,000
0.55
Feb 25, 2026
50.43
50.80
49.69
50.64
50.64
0.00%
3,547,642
0.79
Feb 24, 2026
50.49
50.72
49.64
50.64
50.64
+0.40%
4,774,540
1.08
Feb 23, 2026
50.23
50.83
50.09
50.44
50.44
+0.48%
4,443,254
1.01
Feb 20, 2026
50.06
50.23
49.52
50.20
50.20
+1.27%
5,267,756
1.20
Feb 19, 2026
49.37
49.95
49.09
49.57
49.57
+1.29%
5,147,846
1.17
Feb 18, 2026
49.44
50.09
48.77
48.94
48.94
-0.83%
8,848,261
2.02
Feb 17, 2026
50.14
50.44
49.26
49.35
49.35
-1.50%
6,094,473
1.40
Feb 16, 2026
48.81
50.14
48.72
50.10
50.10
0.00%
0
0.00
Feb 13, 2026
48.81
50.14
48.72
50.10
50.10
+2.58%
6,336,437
1.41
Feb 12, 2026
48.15
49.23
48.10
48.84
48.84
+1.90%
6,927,743
1.56
Feb 11, 2026
47.66
48.10
47.49
47.93
47.93
+2.37%
4,586,044
1.04
Feb 10, 2026
47.02
47.90
46.71
47.66
47.66
+1.79%
5,641,346
1.29
Feb 09, 2026
46.50
47.02
46.34
46.82
46.82
+0.41%
4,198,144
0.96
Feb 06, 2026
46.70
47.24
46.31
46.63
46.63
+0.18%
3,239,987
0.74
Feb 05, 2026
46.59
47.05
46.22
46.99
46.55
+1.27%
5,057,246
1.16
Feb 04, 2026
47.03
47.20
46.10
46.40
45.96
-1.04%
10,749,710
2.50
Feb 03, 2026
47.10
47.84
46.60
46.89
46.45
-0.21%
8,311,097
1.97
Feb 02, 2026
47.37
47.70
46.93
46.99
46.55
-0.74%
3,328,756
0.79
Jan 30, 2026
47.09
47.41
46.80
47.34
46.89
+0.02%
5,063,699
1.20
Jan 29, 2026
47.57
47.94
46.98
47.33
46.88
-0.17%
4,073,213
0.96
Jan 28, 2026
47.38
47.68
47.15
47.41
46.96
-0.23%
3,726,228
0.88
Jan 27, 2026
47.05
47.56
46.55
47.52
47.07
+1.60%
4,708,688
1.12
Jan 26, 2026
46.86
47.14
46.47
46.77
46.33
+0.45%
4,067,346
0.95
Jan 23, 2026
47.15
47.15
46.07
46.56
46.12
-1.04%
4,172,088
0.98
Jan 22, 2026
47.35
47.40
46.43
47.05
46.60
-0.68%
4,976,980
1.17
Jan 21, 2026
47.58
47.61
46.77
47.37
46.92
+0.23%
4,844,168
1.14
Jan 20, 2026
46.99
47.44
46.78
47.26
46.81
-0.17%
5,361,001
1.25
Jan 19, 2026
46.58
47.38
46.44
47.34
46.89
0.00%
0
0.00
Rows: