FirstEnergy Corp (FE)

Last Price47.10

Change-0.08 (-0.17%)

NYSE · Last Trade: Nov 6th, 2:59 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For FirstEnergy Corp (FE)

Date Range:

2026-08-06 - 2026-11-06

Date	Open	High	Low	Close	Volume	Adjusted Close
11/05/2026	47.53	47.70	46.55	47.10	6,026,737	46.63
11/04/2026	47.18	47.52	46.20	47.18	8,002,371	46.71
11/03/2026	47.37	47.55	46.95	47.19	4,587,595	46.72
11/02/2026	46.87	47.71	46.74	47.63	5,801,497	47.16
10/30/2026	47.26	47.40	46.88	46.91	5,015,925	46.45
10/29/2026	46.70	47.08	46.52	46.83	5,074,343	46.37
10/28/2026	46.47	47.12	46.24	46.40	6,553,163	45.94
10/27/2026	46.00	46.37	45.76	46.27	3,932,565	45.81
10/26/2026	46.12	46.56	46.03	46.18	3,777,609	45.72
10/23/2026	46.35	46.41	45.86	46.15	3,949,152	45.69
10/22/2026	45.67	46.55	45.57	46.49	5,369,314	46.03
10/21/2026	45.92	46.00	45.45	45.51	4,429,982	45.06
10/20/2026	45.56	45.93	45.31	45.72	4,052,028	45.27
10/19/2026	45.98	46.16	45.17	45.25	4,472,184	44.80
10/16/2026	45.84	46.36	45.47	46.19	4,471,825	45.73
10/15/2026	45.99	46.04	45.36	45.55	5,413,724	45.10
10/14/2026	45.20	45.52	44.86	45.41	3,300,778	44.96
10/13/2026	45.54	45.71	44.56	45.21	4,932,671	44.76
10/12/2026	45.07	45.41	44.82	45.36	4,395,536	44.91
10/09/2026	44.83	45.19	44.72	45.00	2,900,351	44.56
10/08/2026	44.57	45.02	44.41	44.85	5,644,943	44.41
10/07/2026	44.41	44.73	44.22	44.58	6,748,291	44.14
10/06/2026	43.87	44.26	43.80	44.26	3,596,676	43.82
10/05/2026	43.38	44.01	43.05	43.64	4,397,684	43.21
10/02/2026	43.61	43.95	43.33	43.34	5,702,998	42.91
10/01/2026	43.08	43.48	42.70	43.39	7,823,522	42.96
9/30/2026	43.86	43.91	43.33	43.33	4,940,079	42.90
9/29/2026	42.85	43.68	42.76	43.64	4,135,390	43.21
9/28/2026	43.21	43.28	42.67	43.02	3,522,349	42.60
9/25/2026	43.13	43.37	42.81	43.30	4,121,356	42.87
9/24/2026	43.70	43.84	43.17	43.19	4,020,021	42.76
9/23/2026	44.55	44.58	43.63	43.65	4,230,220	43.22
9/22/2026	44.90	45.27	44.70	44.73	2,871,388	44.29
9/21/2026	45.25	45.31	44.88	44.97	3,279,947	44.53
9/18/2026	45.51	45.60	45.14	45.26	5,598,044	44.81
9/17/2026	45.52	45.76	45.31	45.73	2,907,183	45.28
9/16/2026	45.61	45.73	45.17	45.38	3,252,936	44.93
9/15/2026	45.75	45.90	45.11	45.33	3,458,875	44.88
9/14/2026	46.41	46.43	45.44	45.83	4,123,390	45.38
9/11/2026	46.58	46.58	45.89	46.13	3,832,772	45.67
9/10/2026	46.37	46.69	46.01	46.25	4,505,711	45.79
9/09/2026	46.55	46.68	45.78	46.21	5,738,178	45.75
9/08/2026	46.64	47.02	46.45	46.45	5,662,906	45.99
9/04/2026	46.75	47.24	46.00	46.77	4,319,499	46.31
9/03/2026	46.50	47.11	46.36	47.04	5,075,737	46.58
9/02/2026	46.14	46.35	45.54	46.29	3,358,677	45.83
9/01/2026	46.06	46.30	45.75	46.16	5,368,682	45.70
8/31/2026	45.53	46.01	45.32	45.86	5,125,675	45.41
8/28/2026	46.52	46.64	45.72	45.88	2,343,436	45.43
8/27/2026	46.31	46.40	46.02	46.25	3,689,885	45.79
8/26/2026	46.62	47.03	46.51	46.73	4,498,884	46.27
8/25/2026	46.69	46.91	46.51	46.62	3,179,300	46.16
8/24/2026	46.19	46.66	45.91	46.57	3,383,549	46.11
8/21/2026	47.18	47.35	45.91	45.96	4,443,564	45.51
8/20/2026	47.17	47.77	47.09	47.18	3,392,831	46.71
8/19/2026	47.60	47.71	46.80	47.25	3,476,133	46.78
8/18/2026	48.00	48.26	47.23	47.26	4,302,936	46.79
8/17/2026	47.30	47.52	46.91	47.42	2,992,801	46.95
8/14/2026	46.66	47.45	46.66	47.41	2,588,709	46.94
8/13/2026	47.14	47.37	46.80	46.84	3,499,779	46.38
8/12/2026	46.76	47.41	46.65	47.01	3,739,235	46.55
8/11/2026	46.59	47.12	46.47	46.84	2,396,517	46.38
8/10/2026	47.19	47.34	46.63	46.76	3,113,552	46.30
8/07/2026	46.80	47.66	46.59	47.47	4,112,278	47.00
8/06/2026	48.08	48.16	47.20	47.37	5,762,981	46.44