Get the Stockscreener App
41.63
0.50%
0.225
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 July 29, 2025, is $41.63.
- 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 81.97% to $41.63 now.
- The 52-week high stock price for FE is $44.97, representing a 8.01% increase from the current share price, occurred on September 05, 2024.
- The 52-week low stock price for FE is $37.58, indicating a -9.74% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Firstenergy Corp (FE) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jul 29, 2025 | $41.86 | $41.30 | $0.56 | 3,271,263.0 | +0.53% |
| Jul 28, 2025 | $41.94 | $41.37 | $0.575 | 4,313,243.0 | -1.26% |
| Jul 25, 2025 | $42.10 | $41.36 | $0.7391 | 5,689,210.0 | +1.30% |
| Jul 24, 2025 | $41.66 | $41.16 | $0.50 | 3,201,146.0 | +0.51% |
| Jul 23, 2025 | $41.19 | $41.02 | $0.165 | 1,449,757.0 | -0.94% |
| Jul 22, 2025 | $41.80 | $41.21 | $0.59 | 3,484,772.0 | +1.22% |
| Jul 21, 2025 | $41.26 | $40.70 | $0.56 | 2,686,173.0 | +0.74% |
| Jul 18, 2025 | $40.97 | $40.50 | $0.465 | 2,748,102.0 | +0.57% |
| Jul 17, 2025 | $40.79 | $40.17 | $0.62 | 3,301,821.0 | +0.62% |
| Jul 16, 2025 | $40.51 | $40.01 | $0.50 | 4,041,941.0 | -0.32% |
| Jul 15, 2025 | $40.84 | $40.28 | $0.555 | 7,022,587.0 | -0.07% |
| Jul 14, 2025 | $40.65 | $40.13 | $0.52 | 2,988,503.0 | +0.17% |
| Jul 11, 2025 | $40.55 | $40.07 | $0.475 | 2,164,465.0 | -0.35% |
| Jul 10, 2025 | $40.59 | $39.98 | $0.615 | 3,030,028.0 | +0.95% |
| Jul 09, 2025 | $40.23 | $39.72 | $0.5104 | 3,049,336.0 | +0.65% |
| Jul 08, 2025 | $39.98 | $39.34 | $0.645 | 4,738,295.0 | +0.13% |
| Jul 07, 2025 | $39.96 | $39.59 | $0.37 | 3,534,142.0 | -0.10% |
| Jul 03, 2025 | $39.95 | $39.43 | $0.52 | 2,417,082.0 | +0.30% |
| Jul 02, 2025 | $40.25 | $39.66 | $0.585 | 5,260,280.0 | -1.54% |
| Jul 01, 2025 | $40.60 | $39.92 | $0.685 | 5,381,386.0 | +0.30% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $42.10 | $39.34 | $2.76 | 73,773,532.0 | +3.40% |
| 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% |
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% |
1.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):