Get the Stockscreener App
46.04
0.46%
0.21
After Hours:
45.90
-0.14
-0.30%
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 November 03, 2025, is $46.04.
- 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 101.22% to $46.04 now.
- The 52-week high stock price for FE is $48.20, representing a 4.69% increase from the current share price, occurred on October 23, 2025.
- The 52-week low stock price for FE is $37.58, indicating a -18.38% 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 |
|---|---|---|---|---|---|
| Nov 03, 2025 | $46.12 | $45.15 | $0.975 | 4,189,053.0 | +0.46% |
| Oct 31, 2025 | $46.23 | $45.72 | $0.51 | 3,749,809.0 | -0.84% |
| Oct 30, 2025 | $46.45 | $45.90 | $0.55 | 3,243,861.0 | +0.92% |
| Oct 29, 2025 | $46.33 | $45.68 | $0.65 | 6,543,512.0 | -0.78% |
| Oct 28, 2025 | $46.53 | $46.06 | $0.47 | 2,917,152.0 | -0.60% |
| Oct 27, 2025 | $46.71 | $46.07 | $0.64 | 5,689,522.0 | -0.43% |
| Oct 24, 2025 | $46.99 | $46.41 | $0.58 | 4,875,082.0 | +0.26% |
| Oct 23, 2025 | $48.20 | $46.21 | $1.99 | 7,559,028.0 | -1.63% |
| Oct 22, 2025 | $47.41 | $46.79 | $0.62 | 6,825,419.0 | +0.45% |
| Oct 21, 2025 | $47.43 | $46.74 | $0.69 | 3,914,954.0 | -0.32% |
| Oct 20, 2025 | $47.30 | $46.77 | $0.53 | 2,907,809.0 | +0.55% |
| Oct 17, 2025 | $47.16 | $46.79 | $0.365 | 4,037,027.0 | +0.38% |
| Oct 16, 2025 | $47.99 | $46.77 | $1.22 | 6,582,575.0 | -1.89% |
| Oct 15, 2025 | $47.83 | $47.46 | $0.37 | 4,329,332.0 | +0.34% |
| Oct 14, 2025 | $47.66 | $47.02 | $0.64 | 4,722,424.0 | +1.19% |
| Oct 13, 2025 | $47.02 | $46.47 | $0.55 | 4,144,318.0 | +0.13% |
| Oct 10, 2025 | $47.37 | $46.80 | $0.572 | 4,032,751.0 | +0.51% |
| Oct 09, 2025 | $47.21 | $46.65 | $0.56 | 5,700,065.0 | -0.02% |
| Oct 08, 2025 | $47.34 | $46.45 | $0.89 | 6,444,706.0 | +0.58% |
| Oct 07, 2025 | $46.92 | $46.16 | $0.755 | 5,766,337.0 | +0.09% |
| Oct 06, 2025 | $46.39 | $45.83 | $0.565 | 3,629,335.0 | +0.96% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $46.12 | $45.15 | $0.975 | 8,378,106.0 | +0.46% |
| 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% |
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% |
0.31%
0.81%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):