Education
About Us
Working with TipRanks
Follow Us
FirstEnergy (FE)
NYSE:FE
Time Period
1Y
Events
Historical Prices
Rows:
Feb 03, 2026
47.10
47.84
46.60
46.89
46.89
-0.21%
8,311,098
1.88
Feb 02, 2026
47.37
47.70
46.93
46.99
46.99
-0.74%
3,328,756
0.75
Jan 30, 2026
47.09
47.41
46.80
47.34
47.34
+0.02%
5,063,699
1.15
Jan 29, 2026
47.57
47.94
46.98
47.33
47.33
-0.17%
4,073,213
0.91
Jan 28, 2026
47.38
47.68
47.15
47.41
47.41
-0.23%
3,726,228
0.84
Jan 27, 2026
47.05
47.56
46.55
47.52
47.52
+1.60%
4,708,688
1.05
Jan 26, 2026
46.86
47.14
46.47
46.77
46.77
+0.45%
4,067,346
0.91
Jan 23, 2026
47.15
47.15
46.07
46.56
46.56
-1.04%
4,172,076
0.92
Jan 22, 2026
47.35
47.40
46.43
47.05
47.05
-0.68%
4,976,980
1.09
Jan 21, 2026
47.58
47.61
46.77
47.37
47.37
+0.23%
4,844,168
1.06
Jan 20, 2026
46.99
47.44
46.78
47.26
47.26
-0.17%
5,360,971
1.18
Jan 19, 2026
46.58
47.38
46.44
47.34
47.34
0.00%
0
0.00
Jan 16, 2026
46.58
47.38
46.44
47.34
47.34
+1.65%
8,687,637
1.90
Jan 15, 2026
46.25
46.78
46.10
46.57
46.57
+0.91%
4,619,793
1.01
Jan 14, 2026
45.31
46.24
45.29
46.15
46.15
+1.88%
6,238,528
1.37
Jan 13, 2026
44.68
45.31
44.63
45.30
45.30
+1.27%
3,572,504
0.78
Jan 12, 2026
44.53
44.96
44.49
44.73
44.73
+0.18%
3,102,545
0.68
Jan 09, 2026
44.92
45.20
44.53
44.65
44.65
-0.09%
4,114,132
0.89
Jan 08, 2026
44.50
44.97
44.41
44.69
44.69
+0.29%
3,728,045
0.80
Jan 07, 2026
45.03
45.06
44.30
44.56
44.56
-0.62%
3,725,008
0.80
Jan 06, 2026
44.80
45.09
44.45
44.84
44.84
+0.13%
4,662,900
1.00
Jan 05, 2026
45.17
45.17
44.35
44.78
44.78
-1.06%
4,194,877
0.90
Jan 02, 2026
44.86
45.42
44.57
45.26
45.26
+1.09%
2,733,349
0.58
Dec 31, 2025
45.00
45.04
44.74
44.77
44.77
-0.42%
2,110,530
0.45
Dec 30, 2025
44.84
45.03
44.80
44.96
44.96
+0.16%
2,526,014
0.53
Dec 29, 2025
44.89
45.20
44.85
44.89
44.89
+0.09%
4,741,472
0.99
Dec 26, 2025
44.82
44.95
44.68
44.85
44.85
0.00%
1,505,775
0.31
Dec 24, 2025
44.68
44.91
44.61
44.85
44.85
+0.47%
1,274,283
0.26
Dec 23, 2025
44.40
44.68
44.26
44.64
44.64
+0.50%
3,739,287
0.76
Dec 22, 2025
44.21
44.50
43.91
44.42
44.42
+0.43%
2,899,562
0.59
Dec 19, 2025
44.62
44.67
44.22
44.23
44.23
-0.87%
11,952,130
2.48
Dec 18, 2025
44.64
44.81
44.46
44.62
44.62
+0.27%
4,422,180
0.91
Dec 17, 2025
44.00
44.52
43.90
44.50
44.50
+1.07%
6,494,753
1.36
Dec 16, 2025
44.50
44.72
43.88
44.03
44.03
-1.30%
4,930,176
1.04
Dec 15, 2025
44.53
44.65
44.23
44.61
44.61
+0.79%
3,566,029
0.75
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
Rows: