Get the Stockscreener App
49.69
1.91%
-0.97
After Hours:
49.69
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 March 19, 2026, is $49.69.
- 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 117.18% to $49.69 now.
- The 52-week high stock price for FE is $52.02, representing a 4.68% increase from the current share price, occurred on March 17, 2026.
- The 52-week low stock price for FE is $37.58, indicating a -24.37% decrease from the current share price, occurred on April 09, 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 |
|---|---|---|---|---|---|
| Mar 19, 2026 | $50.98 | $49.32 | $1.66 | 7,456,552.0 | -1.91% |
| Mar 18, 2026 | $51.20 | $50.65 | $0.55 | 3,267,476.0 | -1.07% |
| Mar 17, 2026 | $52.02 | $51.13 | $0.88 | 4,589,531.0 | -1.06% |
| Mar 16, 2026 | $51.93 | $51.47 | $0.46 | 4,123,078.0 | +1.17% |
| Mar 13, 2026 | $51.75 | $50.96 | $0.79 | 5,544,912.0 | +0.67% |
| Mar 12, 2026 | $51.44 | $50.52 | $0.91 | 3,324,472.0 | +0.34% |
| Mar 11, 2026 | $50.74 | $50.24 | $0.495 | 4,527,169.0 | -0.02% |
| Mar 10, 2026 | $51.16 | $50.55 | $0.605 | 2,823,892.0 | -0.59% |
| Mar 09, 2026 | $51.09 | $50.17 | $0.92 | 4,521,601.0 | +0.24% |
| Mar 06, 2026 | $51.01 | $49.74 | $1.27 | 4,006,008.0 | +1.03% |
| Mar 05, 2026 | $50.58 | $49.77 | $0.81 | 5,409,841.0 | -0.94% |
| Mar 04, 2026 | $51.12 | $50.17 | $0.95 | 3,949,114.0 | +0.45% |
| Mar 03, 2026 | $50.98 | $49.76 | $1.23 | 4,189,309.0 | -0.80% |
| Mar 02, 2026 | $51.39 | $50.87 | $0.52 | 3,387,991.0 | -0.35% |
| Feb 27, 2026 | $51.34 | $50.60 | $0.74 | 4,262,420.0 | +1.03% |
| Feb 26, 2026 | $50.99 | $50.59 | $0.405 | 2,499,940.0 | +0.00% |
| Feb 25, 2026 | $50.80 | $49.69 | $1.11 | 3,547,629.0 | +0.00% |
| Feb 24, 2026 | $50.72 | $49.64 | $1.08 | 4,779,564.0 | +0.40% |
| Feb 23, 2026 | $50.83 | $50.09 | $0.74 | 4,279,455.0 | +0.48% |
| Feb 20, 2026 | $50.23 | $49.52 | $0.7063 | 5,345,630.0 | +1.27% |
| Feb 19, 2026 | $49.95 | $49.09 | $0.855 | 5,146,605.0 | +1.29% |
| Feb 18, 2026 | $50.09 | $48.77 | $1.33 | 8,848,138.0 | -0.83% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $52.02 | $49.32 | $2.70 | 68,577,498.0 | -2.87% |
| 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% |
1.70%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):