Get the Stockscreener App
39.81
0.28%
+0.12
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 14, 2024, is $39.81.
- 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 73.99% to $39.81 now.
- The 52-week high stock price for FE is $40.42, representing a 1.53% increase from the current share price, occurred on July 26, 2023.
- The 52-week low stock price for FE is $32.18, indicating a -19.17% decrease from the current share price, occurred on October 03, 2023.
- The closing price of Firstenergy Corp. (FE) stock in the beginning of 2023 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 14, 2024 | $40.02 | $39.61 | $0.41 | 700,055.0 | +0.29% |
| May 13, 2024 | $40.20 | $39.68 | $0.515 | 1,560,509.0 | -0.63% |
| May 10, 2024 | $40.09 | $39.65 | $0.44 | 2,021,486.0 | +0.25% |
| May 09, 2024 | $39.88 | $39.37 | $0.515 | 1,977,072.0 | +0.94% |
| May 08, 2024 | $39.61 | $39.20 | $0.41 | 2,267,072.0 | +0.30% |
| May 07, 2024 | $39.38 | $38.96 | $0.42 | 2,915,314.0 | +1.03% |
| May 06, 2024 | $39.05 | $38.63 | $0.415 | 2,027,128.0 | -0.74% |
| May 03, 2024 | $39.43 | $38.75 | $0.6766 | 2,112,131.0 | +0.38% |
| May 02, 2024 | $39.33 | $38.67 | $0.655 | 2,681,920.0 | +1.01% |
| May 01, 2024 | $39.02 | $38.18 | $0.84 | 2,814,771.0 | +0.94% |
| Apr 30, 2024 | $38.72 | $38.21 | $0.51 | 3,631,361.0 | -1.13% |
| Apr 29, 2024 | $38.94 | $38.30 | $0.64 | 3,771,210.0 | +1.70% |
| Apr 26, 2024 | $38.70 | $37.84 | $0.86 | 5,400,608.0 | -1.14% |
| Apr 25, 2024 | $38.66 | $37.85 | $0.805 | 3,267,230.0 | +0.70% |
| Apr 24, 2024 | $38.38 | $37.69 | $0.69 | 2,396,307.0 | +0.47% |
| Apr 23, 2024 | $38.48 | $38.07 | $0.41 | 1,891,540.0 | -0.24% |
| Apr 22, 2024 | $38.39 | $37.92 | $0.47 | 2,369,723.0 | +0.10% |
| Apr 19, 2024 | $38.42 | $37.76 | $0.66 | 2,653,569.0 | +1.44% |
| Apr 18, 2024 | $37.74 | $37.23 | $0.51 | 1,733,967.0 | +0.48% |
| Apr 17, 2024 | $37.52 | $36.91 | $0.605 | 2,483,154.0 | +1.68% |
| Apr 16, 2024 | $37.42 | $36.81 | $0.61 | 2,544,280.0 | -1.52% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $40.20 | $38.18 | $2.02 | 21,077,458.0 | +3.82% |
| 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% |
Firstenergy Corp. Stock (FE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $38.82 | $36.05 | $2.77 | 75,919,613.0 | -0.76% |
| Nov, 2023 | $37.85 | $34.92 | $2.93 | 67,210,670.0 | +3.76% |
| Oct, 2023 | $36.35 | $32.18 | $4.17 | 88,940,249.0 | +4.15% |
| Sep, 2023 | $37.09 | $34.01 | $3.09 | 77,416,572.0 | -5.24% |
| Aug, 2023 | $39.67 | $35.58 | $4.09 | 73,829,215.0 | -8.43% |
| Jul, 2023 | $40.42 | $38.16 | $2.27 | 46,107,510.0 | +1.31% |
| Jun, 2023 | $39.66 | $36.74 | $2.91 | 74,429,420.0 | +3.99% |
| May, 2023 | $40.39 | $36.45 | $3.94 | 109,433,421.0 | -6.06% |
| Apr, 2023 | $41.99 | $39.59 | $2.40 | 56,103,834.0 | -0.65% |
| Mar, 2023 | $40.63 | $37.56 | $3.07 | 87,099,776.0 | +1.32% |
| Feb, 2023 | $41.76 | $38.78 | $2.98 | 75,844,962.0 | -3.44% |
| Jan, 2023 | $43.31 | $40.60 | $2.71 | 82,245,667.0 | -2.36% |
Firstenergy Corp. Stock (FE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $42.96 | $40.19 | $2.77 | 61,444,870.0 | +1.70% |
| Nov, 2022 | $41.30 | $36.69 | $4.62 | 64,300,245.0 | +9.36% |
| Oct, 2022 | $39.08 | $35.60 | $3.48 | 91,666,665.0 | +1.92% |
| Sep, 2022 | $42.04 | $36.71 | $5.33 | 92,645,406.0 | -6.45% |
| Aug, 2022 | $41.47 | $38.02 | $3.45 | 77,933,952.0 | -3.79% |
| Jul, 2022 | $41.41 | $36.57 | $4.84 | 41,879,787.0 | +7.09% |
| Jun, 2022 | $43.20 | $35.32 | $7.88 | 87,651,451.0 | -10.64% |
| May, 2022 | $43.89 | $41.46 | $2.43 | 71,583,711.0 | -0.81% |
| Apr, 2022 | $48.85 | $43.21 | $5.64 | 67,448,563.0 | -5.56% |
| Mar, 2022 | $46.40 | $41.01 | $5.39 | 115,790,587.0 | +9.58% |
| Feb, 2022 | $42.69 | $38.77 | $3.92 | 93,048,959.0 | -0.26% |
| Jan, 2022 | $42.02 | $40.10 | $1.92 | 83,353,215.0 | +0.89% |
1.25%
0.27%
Cap:
|
Volume (24h):