Get the Stockscreener App
46.63
0.77%
-0.36
After Hours:
46.63
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 February 06, 2026, is $46.63.
- 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 103.80% to $46.63 now.
- The 52-week high stock price for FE is $48.20, representing a 3.37% increase from the current share price, occurred on October 23, 2025.
- The 52-week low stock price for FE is $37.58, indicating a -19.41% 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 |
|---|---|---|---|---|---|
| Feb 06, 2026 | $47.24 | $46.30 | $0.935 | 3,239,981.0 | -0.77% |
| Feb 05, 2026 | $47.05 | $46.22 | $0.83 | 5,056,211.0 | +1.27% |
| Feb 04, 2026 | $47.20 | $46.10 | $1.10 | 10,749,055.0 | -1.04% |
| Feb 03, 2026 | $47.84 | $46.60 | $1.23 | 8,278,912.0 | -0.21% |
| Feb 02, 2026 | $47.70 | $46.93 | $0.77 | 3,328,655.0 | -0.74% |
| Jan 30, 2026 | $47.41 | $46.80 | $0.6097 | 5,030,467.0 | +0.02% |
| Jan 29, 2026 | $47.94 | $46.98 | $0.9584 | 4,072,010.0 | -0.17% |
| Jan 28, 2026 | $47.67 | $47.15 | $0.53 | 3,760,717.0 | -0.23% |
| Jan 27, 2026 | $47.56 | $46.55 | $1.01 | 4,708,472.0 | +1.60% |
| Jan 26, 2026 | $47.14 | $46.47 | $0.675 | 4,061,896.0 | +0.45% |
| Jan 23, 2026 | $47.15 | $46.07 | $1.08 | 4,171,828.0 | -1.04% |
| Jan 22, 2026 | $47.40 | $46.43 | $0.965 | 4,976,330.0 | -0.68% |
| Jan 21, 2026 | $47.61 | $46.77 | $0.84 | 4,843,665.0 | +0.23% |
| Jan 20, 2026 | $47.44 | $46.77 | $0.66 | 5,248,071.0 | -0.17% |
| Jan 16, 2026 | $47.38 | $46.44 | $0.94 | 8,673,867.0 | +1.65% |
| Jan 15, 2026 | $46.77 | $46.10 | $0.675 | 4,487,089.0 | +0.91% |
| Jan 14, 2026 | $46.23 | $45.28 | $0.95 | 6,220,544.0 | +1.88% |
| Jan 13, 2026 | $45.31 | $44.63 | $0.68 | 3,570,461.0 | +1.27% |
| Jan 12, 2026 | $44.95 | $44.49 | $0.465 | 3,096,621.0 | +0.18% |
| Jan 09, 2026 | $45.20 | $44.52 | $0.675 | 4,042,260.0 | -0.09% |
| Jan 08, 2026 | $44.97 | $44.41 | $0.565 | 3,714,706.0 | +0.29% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $47.84 | $46.10 | $1.73 | 33,892,795.0 | -1.50% |
| 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% |
1.08%
0.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):