FirstEnergy Corp (FE)
45.54
+0.22 (0.49%)
NYSE· Last Trade: Jun 3rd, 6:14 PM EDT
Historical Prices For FirstEnergy Corp (FE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/02/2026 | 45.52 | 45.95 | 45.26 | 45.32 | 5,418,991 | 45.32 |
| 6/01/2026 | 46.11 | 46.45 | 45.35 | 45.38 | 4,118,529 | 45.38 |
| 5/29/2026 | 46.21 | 46.58 | 46.01 | 46.39 | 5,728,705 | 46.39 |
| 5/28/2026 | 46.77 | 46.99 | 46.14 | 46.19 | 3,902,436 | 46.19 |
| 5/27/2026 | 46.54 | 47.14 | 46.31 | 46.78 | 5,406,157 | 46.78 |
| 5/26/2026 | 46.54 | 46.85 | 46.27 | 46.64 | 5,437,815 | 46.64 |
| 5/22/2026 | 45.52 | 46.39 | 45.47 | 46.31 | 4,451,940 | 46.31 |
| 5/21/2026 | 45.30 | 45.54 | 44.64 | 45.50 | 3,202,537 | 45.50 |
| 5/20/2026 | 45.21 | 45.73 | 45.10 | 45.44 | 4,043,130 | 45.44 |
| 5/19/2026 | 44.32 | 45.17 | 44.18 | 45.07 | 4,459,530 | 45.07 |
| 5/18/2026 | 44.33 | 44.47 | 44.03 | 44.32 | 4,273,747 | 44.32 |
| 5/15/2026 | 44.66 | 44.98 | 43.73 | 43.82 | 4,844,870 | 43.82 |
| 5/14/2026 | 44.11 | 44.63 | 44.11 | 44.50 | 3,267,667 | 44.50 |
| 5/13/2026 | 44.49 | 44.49 | 43.87 | 44.12 | 3,858,381 | 44.12 |
| 5/12/2026 | 44.60 | 44.92 | 44.27 | 44.71 | 4,408,254 | 44.71 |
| 5/11/2026 | 44.48 | 44.72 | 44.29 | 44.60 | 4,716,070 | 44.60 |
| 5/08/2026 | 45.21 | 45.50 | 44.28 | 44.33 | 6,388,638 | 44.33 |
| 5/07/2026 | 44.97 | 45.18 | 44.73 | 45.17 | 4,977,177 | 45.17 |
| 5/06/2026 | 45.79 | 46.13 | 45.31 | 45.55 | 8,980,118 | 45.09 |
| 5/05/2026 | 46.75 | 46.93 | 45.83 | 45.88 | 8,235,506 | 45.41 |
| 5/04/2026 | 46.63 | 47.32 | 46.27 | 46.78 | 10,818,421 | 46.30 |
| 5/01/2026 | 47.74 | 47.74 | 46.78 | 46.92 | 11,488,098 | 46.44 |
| 4/30/2026 | 49.18 | 49.83 | 47.05 | 47.52 | 16,152,944 | 47.03 |
| 4/29/2026 | 48.97 | 49.43 | 48.50 | 48.94 | 5,390,273 | 48.44 |
| 4/28/2026 | 49.97 | 49.97 | 49.44 | 49.58 | 4,778,130 | 49.07 |
| 4/27/2026 | 49.55 | 49.91 | 49.40 | 49.44 | 4,352,360 | 48.94 |
| 4/24/2026 | 49.59 | 49.76 | 49.12 | 49.41 | 3,722,174 | 48.91 |
| 4/23/2026 | 48.95 | 49.62 | 48.86 | 49.62 | 4,490,186 | 49.11 |
| 4/22/2026 | 48.93 | 49.20 | 48.24 | 48.43 | 4,173,985 | 47.94 |
| 4/21/2026 | 49.50 | 49.73 | 48.48 | 48.51 | 7,994,030 | 48.01 |
| 4/20/2026 | 50.09 | 50.51 | 49.28 | 49.45 | 3,892,249 | 48.95 |
| 4/17/2026 | 50.50 | 50.50 | 49.39 | 50.10 | 5,109,567 | 49.59 |
| 4/16/2026 | 50.45 | 50.75 | 49.82 | 50.58 | 4,527,917 | 50.06 |
| 4/15/2026 | 50.88 | 51.08 | 50.47 | 50.55 | 5,098,581 | 50.03 |
| 4/14/2026 | 50.96 | 51.28 | 50.59 | 51.04 | 4,311,715 | 50.52 |
| 4/13/2026 | 51.51 | 51.51 | 50.70 | 51.05 | 3,175,010 | 50.53 |
| 4/10/2026 | 51.83 | 52.00 | 51.35 | 51.43 | 3,047,364 | 50.91 |
| 4/09/2026 | 51.30 | 52.34 | 51.26 | 51.91 | 3,379,496 | 51.38 |
| 4/08/2026 | 51.36 | 51.40 | 50.46 | 51.40 | 2,878,303 | 50.88 |
| 4/07/2026 | 51.09 | 51.31 | 50.82 | 51.00 | 3,831,558 | 50.48 |
| 4/06/2026 | 51.14 | 51.41 | 50.85 | 51.02 | 2,264,787 | 50.50 |
| 4/02/2026 | 51.10 | 51.52 | 50.83 | 51.31 | 2,981,090 | 50.79 |
| 4/01/2026 | 50.48 | 51.05 | 50.41 | 50.96 | 4,242,301 | 50.44 |
| 3/31/2026 | 50.50 | 50.75 | 50.01 | 50.66 | 4,003,112 | 50.14 |
| 3/30/2026 | 50.77 | 51.06 | 50.25 | 50.42 | 3,293,345 | 49.91 |
| 3/27/2026 | 50.20 | 52.29 | 49.87 | 50.03 | 3,857,616 | 49.52 |
| 3/26/2026 | 49.36 | 50.30 | 49.18 | 50.03 | 4,360,546 | 49.52 |
| 3/25/2026 | 49.61 | 49.97 | 49.33 | 49.52 | 4,943,784 | 49.01 |
| 3/24/2026 | 48.46 | 49.57 | 48.46 | 49.16 | 3,084,445 | 48.66 |
| 3/23/2026 | 48.89 | 49.49 | 48.53 | 48.77 | 4,139,902 | 48.27 |
| 3/20/2026 | 49.75 | 49.97 | 48.20 | 48.54 | 8,570,385 | 48.04 |
| 3/19/2026 | 50.70 | 50.98 | 49.32 | 49.69 | 7,457,311 | 49.18 |
| 3/18/2026 | 51.03 | 51.20 | 50.65 | 50.66 | 3,267,765 | 50.14 |
| 3/17/2026 | 51.95 | 52.02 | 51.13 | 51.21 | 4,589,634 | 50.69 |
| 3/16/2026 | 51.75 | 51.93 | 51.47 | 51.76 | 4,124,066 | 51.23 |
| 3/13/2026 | 51.18 | 51.75 | 50.96 | 51.16 | 5,545,296 | 50.64 |
| 3/12/2026 | 50.63 | 51.44 | 50.52 | 50.82 | 3,324,670 | 50.30 |
| 3/11/2026 | 50.54 | 50.74 | 50.24 | 50.65 | 4,527,216 | 50.13 |
| 3/10/2026 | 50.88 | 51.16 | 50.55 | 50.66 | 2,825,236 | 50.14 |
| 3/09/2026 | 50.96 | 51.09 | 50.17 | 50.96 | 4,522,864 | 50.44 |
| 3/06/2026 | 50.03 | 51.01 | 49.74 | 50.84 | 4,006,017 | 50.32 |
| 3/05/2026 | 50.35 | 50.58 | 49.77 | 50.32 | 5,409,842 | 49.81 |
| 3/04/2026 | 50.57 | 51.12 | 50.17 | 50.80 | 3,952,182 | 50.28 |