Get the Stockscreener App
40.40
0.05%
-0.02
After Hours:
40.72
0.32
+0.79%
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 April 01, 2025, is $40.40.
- 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 76.57% to $40.40 now.
- The 52-week high stock price for FE is $44.97, representing a 11.31% increase from the current share price, occurred on September 05, 2024.
- The 52-week low stock price for FE is $36.81, indicating a -8.89% decrease from the current share price, occurred on April 16, 2024.
- 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 |
|---|---|---|---|---|---|
| Apr 01, 2025 | $40.48 | $39.97 | $0.51 | 3,611,177.0 | -0.05% |
| Mar 31, 2025 | $40.62 | $40.04 | $0.58 | 6,430,967.0 | +0.90% |
| Mar 28, 2025 | $40.37 | $39.47 | $0.90 | 7,014,631.0 | +1.55% |
| Mar 27, 2025 | $39.56 | $38.37 | $1.19 | 6,281,293.0 | +2.52% |
| Mar 26, 2025 | $38.59 | $38.05 | $0.545 | 5,044,517.0 | +1.40% |
| Mar 25, 2025 | $39.07 | $37.63 | $1.44 | 5,913,894.0 | -2.69% |
| Mar 24, 2025 | $39.65 | $38.98 | $0.67 | 3,567,161.0 | -1.42% |
| Mar 21, 2025 | $39.84 | $39.35 | $0.485 | 7,021,092.0 | -0.63% |
| Mar 20, 2025 | $40.00 | $39.53 | $0.47 | 5,054,979.0 | +0.63% |
| Mar 19, 2025 | $40.02 | $39.41 | $0.615 | 4,528,790.0 | -0.85% |
| Mar 18, 2025 | $39.97 | $39.50 | $0.47 | 3,786,745.0 | +0.18% |
| Mar 17, 2025 | $40.15 | $39.60 | $0.55 | 4,660,847.0 | +0.00% |
| Mar 14, 2025 | $39.87 | $38.75 | $1.12 | 4,527,738.0 | +1.76% |
| Mar 13, 2025 | $39.18 | $38.18 | $1.00 | 4,941,212.0 | +2.43% |
| Mar 12, 2025 | $39.02 | $38.02 | $1.01 | 7,220,057.0 | -2.40% |
| Mar 11, 2025 | $39.66 | $39.05 | $0.605 | 6,566,829.0 | -0.56% |
| Mar 10, 2025 | $39.51 | $38.47 | $1.04 | 7,232,433.0 | +2.10% |
| Mar 07, 2025 | $38.97 | $38.09 | $0.88 | 8,840,743.0 | +0.76% |
| Mar 06, 2025 | $38.55 | $37.92 | $0.63 | 5,327,640.0 | -0.67% |
| Mar 05, 2025 | $39.30 | $38.31 | $0.985 | 5,601,633.0 | -1.91% |
| Mar 04, 2025 | $39.62 | $39.22 | $0.395 | 3,085,532.0 | -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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $40.48 | $39.97 | $0.51 | 3,611,177.0 | +0.00% |
| Mar, 2025 | $40.62 | $37.63 | $2.99 | 128,716,684.0 | +4.20% |
| 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% |
0.48%
1.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):