39.89
price up icon0.13%   0.05
after-market After Hours: 39.89
loading

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 08, 2025, is $39.89.
  • 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 74.34% to $39.89 now.
  • The 52-week high stock price for FE is $44.97, representing a 12.74% increase from the current share price, occurred on September 05, 2024.
  • The 52-week low stock price for FE is $37.58, indicating a -5.79% 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:
Date High Low High - Low Volume % Change
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%
Jun 30, 2025 $40.28 $39.69 $0.595 6,173,619.0 +0.90%
Jun 27, 2025 $40.27 $39.74 $0.525 6,653,241.0 -0.08%
Jun 26, 2025 $40.19 $39.70 $0.485 4,546,403.0 +0.03%
Jun 25, 2025 $40.44 $39.91 $0.53 3,770,867.0 -1.46%
Jun 24, 2025 $40.72 $40.21 $0.505 4,365,782.0 +0.47%
Jun 23, 2025 $40.41 $39.94 $0.47 4,255,234.0 +1.03%
Jun 20, 2025 $40.17 $39.74 $0.435 5,595,986.0 +0.43%
Jun 18, 2025 $39.83 $39.60 $0.23 3,305,369.0 +0.05%
Jun 17, 2025 $39.98 $39.27 $0.705 6,457,328.0 -0.18%
Jun 16, 2025 $40.55 $39.59 $0.965 5,952,338.0 -1.36%
Jun 13, 2025 $40.90 $40.23 $0.67 3,849,452.0 -0.81%
Jun 12, 2025 $40.83 $40.27 $0.5537 6,274,722.0 +1.14%
Jun 11, 2025 $40.27 $39.93 $0.335 5,708,448.0 +0.25%
Jun 10, 2025 $40.14 $39.45 $0.6897 15,096,453.0 +0.73%

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 $40.60 $39.34 $1.26 26,069,480.0 -0.92%
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%
utilities_regulated_electric ED
$99.31
price down icon 0.40%
utilities_regulated_electric XEL
$67.56
price down icon 0.47%
utilities_regulated_electric PEG
$81.60
price down icon 0.84%
utilities_regulated_electric EXC
$43.00
price down icon 0.39%
utilities_regulated_electric D
$56.32
price down icon 0.21%
utilities_regulated_electric AEP
$103.96
price down icon 0.20%
Cap:     |  Volume (24h):