Get the Stockscreener App
46.31
1.78%
0.81
Pre-market:
46.50
0.19
+0.41%
Firstenergy Corp Stock (FE) Price History
The historical daily chart and data for Firstenergy Corp stock (FE), show that the latest closing stock price as of May 22, 2026, is $46.31.
- Firstenergy Corp all-time high stock price is $52.51, occurred on February 18, 2020.
- The lowest Firstenergy Corp stock price recorded was $22.88 on July 22, 2020. Since then, Firstenergy Corp's stock price has risen over 102.40% to $46.31 now.
- The 52-week high stock price for FE is $52.34, representing a 13.02% increase from the current share price, occurred on April 09, 2026.
- The 52-week low stock price for FE is $39.27, indicating a -15.19% decrease from the current share price, occurred on June 17, 2025.
- The closing price of Firstenergy Corp (FE) stock in the beginning of 2025 was $41.24. The stock closed the year at $41.94, a gain of over 1.70% for the year.
The table below shows more information about FE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $46.39 | $45.47 | $0.92 | 4,451,738.0 | +1.78% |
| May 21, 2026 | $45.54 | $44.64 | $0.90 | 3,202,368.0 | +0.13% |
| May 20, 2026 | $45.73 | $45.10 | $0.625 | 4,042,800.0 | +0.82% |
| May 19, 2026 | $45.17 | $44.18 | $0.995 | 4,421,710.0 | +1.69% |
| May 18, 2026 | $44.47 | $44.03 | $0.435 | 4,165,617.0 | +1.14% |
| May 15, 2026 | $44.98 | $43.73 | $1.25 | 4,844,582.0 | -1.53% |
| May 14, 2026 | $44.63 | $44.11 | $0.52 | 3,241,419.0 | +0.86% |
| May 13, 2026 | $44.49 | $43.87 | $0.6199 | 3,808,837.0 | -1.32% |
| May 12, 2026 | $44.92 | $44.27 | $0.65 | 4,408,145.0 | +0.25% |
| May 11, 2026 | $44.72 | $44.29 | $0.425 | 4,715,904.0 | +0.61% |
| May 08, 2026 | $45.50 | $44.28 | $1.22 | 6,387,746.0 | -1.86% |
| May 07, 2026 | $45.18 | $44.73 | $0.45 | 4,947,980.0 | -0.83% |
| May 06, 2026 | $46.13 | $45.31 | $0.825 | 8,965,791.0 | -0.72% |
| May 05, 2026 | $46.93 | $45.83 | $1.10 | 8,235,431.0 | -1.92% |
| May 04, 2026 | $47.32 | $46.27 | $1.05 | 10,818,166.0 | -0.30% |
| May 01, 2026 | $47.74 | $46.78 | $0.96 | 11,487,998.0 | -1.26% |
| Apr 30, 2026 | $49.83 | $47.05 | $2.78 | 16,152,765.0 | -2.90% |
| Apr 29, 2026 | $49.43 | $48.50 | $0.93 | 5,390,126.0 | -1.29% |
| Apr 28, 2026 | $49.97 | $49.44 | $0.53 | 4,743,417.0 | +0.28% |
Firstenergy Corp Stock (FE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Firstenergy Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Firstenergy Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Firstenergy Corp Stock (FE) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $47.74 | $43.73 | $4.02 | 96,597,970.0 | -2.55% |
| Apr, 2026 | $52.34 | $47.05 | $5.29 | 99,189,812.0 | -6.20% |
| Mar, 2026 | $52.29 | $48.20 | $4.09 | 97,360,734.0 | -0.98% |
| Feb, 2026 | $51.34 | $46.10 | $5.24 | 103,303,445.0 | +8.07% |
| Jan, 2026 | $47.94 | $44.30 | $3.64 | 89,972,597.0 | +5.74% |
Firstenergy Corp Stock (FE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $47.53 | $43.88 | $3.65 | 91,171,951.0 | -5.78% |
| Nov, 2025 | $47.72 | $45.13 | $2.59 | 86,432,409.0 | +4.12% |
| Oct, 2025 | $48.20 | $45.44 | $2.76 | 109,376,698.0 | +0.02% |
| Sep, 2025 | $46.13 | $42.87 | $3.26 | 80,766,967.0 | +5.04% |
| Aug, 2025 | $44.40 | $42.71 | $1.69 | 77,023,549.0 | +2.13% |
| Jul, 2025 | $42.76 | $39.34 | $3.42 | 87,758,665.0 | +6.09% |
| Jun, 2025 | $41.73 | $39.27 | $2.45 | 110,994,199.0 | -4.01% |
| May, 2025 | $43.47 | $40.62 | $2.85 | 83,343,579.0 | -2.19% |
| Apr, 2025 | $43.19 | $37.58 | $5.61 | 115,479,651.0 | +6.09% |
| Mar, 2025 | $40.62 | $37.63 | $2.99 | 125,105,507.0 | +4.26% |
| Feb, 2025 | $43.61 | $37.91 | $5.70 | 110,306,326.0 | -2.59% |
| Jan, 2025 | $41.03 | $38.50 | $2.53 | 65,818,803.0 | +0.05% |
Firstenergy Corp Stock (FE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $42.62 | $38.81 | $3.81 | 48,261,372.0 | -6.84% |
| Nov, 2024 | $42.87 | $40.66 | $2.21 | 53,630,598.0 | +1.72% |
| Oct, 2024 | $44.58 | $41.81 | $2.77 | 62,423,185.0 | -5.68% |
| Sep, 2024 | $44.97 | $42.94 | $2.03 | 58,873,684.0 | +0.98% |
| Aug, 2024 | $44.07 | $41.43 | $2.64 | 58,194,039.0 | +4.80% |
| Jul, 2024 | $42.14 | $38.07 | $4.07 | 52,817,960.0 | +9.51% |
| Jun, 2024 | $40.40 | $38.00 | $2.40 | 43,922,331.0 | -4.94% |
| May, 2024 | $40.65 | $38.18 | $2.47 | 50,360,780.0 | +5.01% |
| Apr, 2024 | $38.94 | $36.81 | $2.13 | 63,202,299.0 | -0.73% |
| Mar, 2024 | $38.71 | $36.01 | $2.70 | 54,230,327.0 | +5.49% |
| Feb, 2024 | $37.84 | $35.41 | $2.43 | 74,223,150.0 | -0.19% |
| Jan, 2024 | $38.80 | $35.74 | $3.06 | 88,230,791.0 | +0.05% |
1.06%
0.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):