Get the Stockscreener App
40.13
0.22%
-0.09
Pre-market:
40.03
-0.10
-0.25%
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, 2025, is $40.13.
- 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 75.39% to $40.13 now.
- The 52-week high stock price for FE is $44.97, representing a 12.06% increase from the current share price, occurred on September 05, 2024.
- The 52-week low stock price for FE is $35.41, indicating a -11.76% decrease from the current share price, occurred on February 08, 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 |
|---|---|---|---|---|---|
| Feb 06, 2025 | $40.45 | $39.83 | $0.62 | 5,201,251.0 | -0.22% |
| Feb 05, 2025 | $40.51 | $39.97 | $0.54 | 5,778,733.0 | +0.68% |
| Feb 04, 2025 | $40.06 | $39.42 | $0.64 | 3,693,180.0 | -0.12% |
| Feb 03, 2025 | $40.06 | $39.35 | $0.715 | 3,899,288.0 | +0.50% |
| Jan 31, 2025 | $39.91 | $39.58 | $0.33 | 4,490,036.0 | +0.20% |
| Jan 30, 2025 | $40.10 | $39.29 | $0.81 | 4,461,146.0 | +0.13% |
| Jan 29, 2025 | $40.31 | $39.64 | $0.666 | 4,833,162.0 | -1.29% |
| Jan 28, 2025 | $41.03 | $39.83 | $1.20 | 4,578,018.0 | -1.69% |
| Jan 27, 2025 | $40.90 | $39.53 | $1.37 | 5,257,437.0 | +4.26% |
| Jan 24, 2025 | $39.23 | $38.89 | $0.34 | 3,396,731.0 | +0.49% |
| Jan 23, 2025 | $39.29 | $38.76 | $0.535 | 4,837,442.0 | -1.01% |
| Jan 22, 2025 | $40.18 | $39.38 | $0.805 | 2,152,694.0 | -2.14% |
| Jan 21, 2025 | $40.45 | $40.04 | $0.41 | 2,238,744.0 | +0.98% |
| Jan 17, 2025 | $40.19 | $39.70 | $0.495 | 4,011,383.0 | -0.47% |
| Jan 16, 2025 | $40.09 | $39.15 | $0.935 | 2,811,655.0 | +2.19% |
| Jan 15, 2025 | $39.78 | $39.17 | $0.61 | 2,382,567.0 | +0.13% |
| Jan 14, 2025 | $39.33 | $39.01 | $0.325 | 2,948,208.0 | +0.03% |
| Jan 13, 2025 | $39.19 | $38.50 | $0.69 | 2,650,955.0 | +1.14% |
| Jan 10, 2025 | $39.83 | $38.56 | $1.27 | 4,122,152.0 | -2.64% |
| Jan 08, 2025 | $39.83 | $39.03 | $0.80 | 2,450,930.0 | +1.17% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $40.51 | $39.35 | $1.16 | 23,773,703.0 | +0.83% |
| 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% |
0.89%
0.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):