Dark

FE
FirstEnergy Corp.
stock NYSE

At Close

May 19, 2025 3:59:57 PM EDT

42.84USD+0.375%(+0.16)3,148,345

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 19, 2025 8:21:30 AM EDT

42.64USD-0.094%(-0.04)300

After-hours

May 19, 2025 4:00:30 PM EDT

42.85USD+0.012%(+0.01)10,340

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-19	42.51	42.8500	42.4201	42.85	+0.398%	3,148,345	0.000%
2025-05-16	42.35	42.6800	42.1292	42.68	+0.566%	4,494,899	+0.398%
2025-05-15	41.49	42.4550	41.4000	42.44	+3.160%	6,339,680	+0.966%
2025-05-14	41.14	41.2900	40.6150	41.14	-0.218%	6,368,860	+4.157%
2025-05-13	41.72	41.8986	41.1450	41.23	-1.174%	4,443,349	+3.929%
2025-05-12	42.19	42.3300	41.5650	41.72	-1.858%	5,177,350	+2.709%
2025-05-09	42.57	42.7400	42.2800	42.51	+0.047%	2,162,505	+0.800%
2025-05-08	42.83	42.9750	42.3800	42.49	-1.071%	3,159,086	+0.847%
2025-05-07	42.71	43.2400	42.6000	42.95	-0.510%	3,152,240	-0.233%
2025-05-06	43.15	43.4700	43.0100	43.17	+0.186%	3,626,263	-0.741%
2025-05-05	43.40	43.4400	42.6000	43.09	0.000%	3,127,716	-0.557%
2025-05-02	42.95	43.2150	42.6900	43.09	+0.795%	3,779,565	-0.557%
2025-05-01	42.97	43.1150	42.6025	42.75	-0.303%	4,704,699	+0.234%
2025-04-30	43.07	43.1900	42.3000	42.88	-0.441%	5,608,194	-0.070%
2025-04-29	42.63	43.1550	42.4500	43.07	+0.819%	4,527,787	-0.511%
2025-04-28	42.29	42.8100	42.0600	42.72	+0.897%	5,096,267	+0.304%
2025-04-25	42.54	42.8000	42.0600	42.34	+0.142%	5,278,322	+1.205%
2025-04-24	42.60	43.0000	42.1100	42.28	-0.681%	7,356,488	+1.348%
2025-04-23	42.72	43.0200	42.0255	42.57	-0.328%	7,528,076	+0.658%
2025-04-22	42.03	43.0100	42.0300	42.71	+2.177%	6,895,875	+0.328%
2025-04-21	41.85	42.1250	41.2218	41.80	-0.524%	6,472,671	+2.512%
2025-04-17	40.99	42.4100	40.8600	42.02	+2.990%	8,445,299	+1.975%
2025-04-16	41.33	41.4200	40.6800	40.80	-0.585%	3,202,843	+5.025%
2025-04-15	41.20	41.5800	41.0000	41.04	-0.195%	2,622,279	+4.410%
2025-04-14	40.77	41.3100	40.4000	41.12	+1.281%	3,886,866	+4.207%
2025-04-11	40.14	40.8200	39.8800	40.60	+1.272%	4,344,177	+5.542%
2025-04-10	39.29	40.4300	39.0300	40.09	+1.803%	7,618,621	+6.885%
2025-04-09	38.09	39.6000	37.5800	39.38	+2.793%	8,710,085	+8.812%
2025-04-08	39.24	39.3000	38.1400	38.31	-1.033%	8,696,044	+11.851%
2025-04-07	39.15	39.6200	38.3500	38.71	-1.676%	7,792,064	+10.695%
2025-04-04	41.12	41.1600	39.2250	39.37	-4.093%	6,632,543	+8.839%
2025-04-03	40.90	41.3500	40.6100	41.05	+1.158%	4,763,526	+4.385%
2025-04-02	40.45	40.7050	40.0400	40.58	+0.446%	3,398,083	+5.594%
2025-04-01	40.42	40.4800	39.9700	40.40	-0.049%	3,611,328	+6.064%
2025-03-31	40.39	40.6200	40.0400	40.42	+0.899%	6,431,069	+6.012%
2025-03-28	39.75	40.3700	39.4700	40.06	+1.546%	7,014,802	+6.965%
2025-03-27	38.40	39.5600	38.3700	39.45	+2.521%	6,893,835	+8.619%
2025-03-26	38.08	38.5900	38.0450	38.48	+1.397%	5,044,902	+11.357%
2025-03-25	39.07	39.0700	37.6300	37.95	-2.692%	5,914,100	+12.912%
2025-03-24	39.52	39.6500	38.9800	39.00	-1.416%	3,567,370	+9.872%
2025-03-21	39.57	39.8350	39.3500	39.56	-0.628%	7,021,004	+8.316%
2025-03-20	39.79	40.0000	39.5300	39.81	+0.632%	5,055,081	+7.636%
2025-03-19	39.90	40.0250	39.4100	39.56	-0.852%	4,528,898	+8.316%
2025-03-18	39.67	39.9700	39.5000	39.90	+0.176%	3,787,842	+7.393%
2025-03-17	39.83	40.1500	39.6000	39.83	0.000%	4,660,983	+7.582%
2025-03-14	38.90	39.8700	38.7500	39.83	+1.763%	4,527,809	+7.582%
2025-03-13	38.30	39.1800	38.1800	39.14	+2.434%	4,941,638	+9.479%
2025-03-12	38.92	39.0250	38.0150	38.21	-2.401%	7,220,531	+12.143%
2025-03-11	39.38	39.6600	39.0550	39.15	-0.559%	6,568,168	+9.451%
2025-03-10	38.71	39.5050	38.4700	39.37	+2.101%	7,232,717	+8.839%
2025-03-07	38.25	38.9700	38.0900	38.56	+0.758%	8,841,320	+11.126%
2025-03-06	38.55	38.5500	37.9200	38.27	-0.675%	5,327,641	+11.968%
2025-03-05	39.00	39.2950	38.3100	38.53	-1.909%	5,602,022	+11.212%
2025-03-04	39.79	40.0550	39.2200	39.28	-0.833%	8,842,838	+9.089%
2025-03-03	38.75	39.6750	38.6800	39.61	+2.167%	12,457,164	+8.180%
2025-02-28	38.73	38.8000	37.9100	38.77	+0.597%	10,125,107	+10.524%
2025-02-27	40.81	41.3900	38.4700	38.54	-10.476%	26,942,028	+11.183%
2025-02-26	43.27	43.5800	42.9600	43.05	-1.034%	6,872,511	-0.465%
2025-02-25	42.88	43.6100	42.6200	43.50	+1.446%	5,819,433	-1.494%
2025-02-24	42.44	42.9100	42.0750	42.88	+1.395%	6,918,554	-0.070%
2025-02-21	41.31	42.4400	41.2100	42.29	+2.199%	7,009,713	+1.324%
2025-02-20	40.62	41.4400	40.4100	41.38	+1.771%	3,574,458	+3.552%
2025-02-19	40.65	40.8000	40.4150	40.66	+0.074%	2,143,089	+5.386%
2025-02-18	40.01	40.7000	39.9150	40.63	+1.575%	3,408,822	+5.464%
2025-02-14	40.26	40.6200	39.9700	40.00	-0.646%	2,918,802	+7.125%
2025-02-13	40.13	40.3400	39.9000	40.26	+0.650%	2,625,126	+6.433%
2025-02-12	39.88	40.1200	39.8650	40.00	-1.088%	3,386,960	+7.125%
2025-02-11	39.71	40.4700	39.3700	40.44	+1.455%	3,352,546	+5.959%
2025-02-10	40.21	40.2100	39.6100	39.86	-0.747%	2,724,382	+7.501%
2025-02-07	39.68	40.3150	39.5700	40.16	+0.075%	3,986,252	+6.698%
2025-02-06	40.34	40.4500	39.8300	40.13	-0.224%	5,201,429	+6.778%
2025-02-05	40.24	40.5100	39.9700	40.22	+0.676%	5,778,784	+6.539%
2025-02-04	39.78	40.0600	39.4200	39.95	-0.125%	3,693,481	+7.259%
2025-02-03	39.70	40.0650	39.3500	40.00	+0.503%	3,899,290	+7.125%
2025-01-31	39.71	39.9100	39.5800	39.80	+0.201%	4,493,343	+7.663%
2025-01-30	40.09	40.1000	39.2900	39.72	+0.126%	4,461,732	+7.880%
2025-01-29	40.25	40.3060	39.6400	39.67	-1.294%	4,833,216	+8.016%
2025-01-28	40.75	41.0300	39.8300	40.19	-1.688%	4,578,146	+6.619%
2025-01-27	39.76	40.9000	39.5300	40.88	+4.259%	5,257,534	+4.819%
2025-01-24	38.89	39.2300	38.8900	39.21	+0.487%	3,396,836	+9.283%
2025-01-23	39.14	39.2900	38.7550	39.02	-1.015%	4,839,193	+9.815%
2025-01-22	40.18	40.1800	39.3750	39.42	-2.135%	2,152,731	+8.701%
2025-01-21	40.11	40.4500	40.0400	40.28	+0.978%	2,238,845	+6.380%
2025-01-17	39.94	40.1900	39.6950	39.89	-0.474%	4,011,884	+7.420%
2025-01-16	39.15	40.0850	39.1500	40.08	+2.193%	2,811,681	+6.911%
2025-01-15	39.72	39.7800	39.1700	39.22	+0.128%	2,382,623	+9.255%
2025-01-14	39.22	39.3300	39.0050	39.17	+0.026%	3,067,777	+9.395%
2025-01-13	38.91	39.1900	38.5000	39.16	+1.136%	2,651,043	+9.423%
2025-01-10	39.54	39.8250	38.5600	38.72	-2.640%	4,122,156	+10.666%
2025-01-08	39.27	39.8300	39.0300	39.77	+1.170%	2,450,930	+7.745%
2025-01-07	39.39	39.6600	39.1800	39.31	+0.102%	1,893,832	+9.005%
2025-01-06	39.77	39.8250	39.1600	39.27	-1.628%	2,532,571	+9.116%
2025-01-03	40.09	40.2800	39.8800	39.92	+0.025%	1,884,496	+7.340%
2025-01-02	40.05	40.2200	39.7500	39.91	+0.327%	1,884,924	+7.367%
2024-12-31	39.64	39.8700	39.5050	39.78	+0.353%	2,434,904	+7.717%
2024-12-30	39.54	39.7300	39.2900	39.64	-0.076%	2,061,370	+8.098%
2024-12-27	39.53	39.9000	39.4500	39.67	-0.327%	1,792,980	+8.016%
2024-12-26	39.74	39.9400	39.7000	39.80	-0.226%	1,327,403	+7.663%
2024-12-24	39.70	39.9600	39.6200	39.89	+0.403%	811,803	+7.420%
2024-12-23	39.75	39.8350	39.4850	39.73	-0.151%	3,127,151	+7.853%
2024-12-20	38.97	39.8700	38.8100	39.79	+1.609%	6,045,942	+7.690%
2024-12-19	39.20	39.7650	39.0400	39.16	+0.051%	3,370,984	+9.423%
2024-12-18	39.72	39.9000	39.1200	39.14	-1.757%	3,388,169	+9.479%
2024-12-17	39.70	40.1700	39.6300	39.84	-0.150%	2,596,286	+7.555%
2024-12-16	40.31	40.3800	39.9000	39.90	-0.919%	2,547,124	+7.393%
2024-12-13	40.32	40.5000	40.1600	40.27	-0.124%	1,549,777	+6.407%
2024-12-12	40.59	40.8306	40.2500	40.32	+0.499%	2,647,165	+6.275%
2024-12-11	40.55	40.5700	40.0700	40.12	-0.914%	2,519,206	+6.805%
2024-12-10	40.80	40.8250	40.1900	40.49	-0.784%	2,597,892	+5.829%
2024-12-09	40.90	41.0750	40.7550	40.81	-0.391%	1,991,670	+4.999%
2024-12-06	41.27	41.3500	40.9334	40.97	-0.895%	1,654,346	+4.589%
2024-12-05	41.28	41.6000	41.2600	41.34	+0.145%	1,935,328	+3.653%
2024-12-04	41.49	41.6100	41.1850	41.28	-0.290%	1,701,108	+3.803%
2024-12-03	41.86	41.9200	41.3900	41.40	-0.457%	2,224,262	+3.502%
2024-12-02	42.58	42.6200	41.5500	41.59	-2.256%	2,581,680	+3.030%
2024-11-29	42.63	42.8500	42.5200	42.55	-0.164%	1,520,735	+0.705%
2024-11-27	42.48	42.8700	42.4000	42.62	+0.804%	2,173,319	+0.540%
2024-11-26	42.08	42.2900	41.9650	42.28	+0.547%	1,734,453	+1.348%
2024-11-25	41.91	42.2800	41.7250	42.05	+0.622%	2,382,997	+1.902%
2024-11-22	42.23	42.2922	41.7700	41.79	-0.972%	2,044,948	+2.536%
2024-11-21	41.89	42.2000	41.5750	42.20	+1.126%	1,883,832	+1.540%
2024-11-20	41.40	41.7500	41.3500	41.73	+0.361%	2,182,784	+2.684%
2024-11-19	41.47	41.5900	41.2050	41.58	-0.264%	2,380,344	+3.054%
2024-11-18	41.36	41.8450	41.3200	41.69	+0.434%	2,653,478	+2.782%
2024-11-15	40.69	41.5450	40.6600	41.51	+1.665%	3,868,984	+3.228%
2024-11-14	41.19	41.2900	40.7700	40.83	-0.946%	3,357,247	+4.947%
2024-11-13	41.69	41.7800	41.1150	41.22	-0.675%	3,604,753	+3.954%
2024-11-12	41.72	41.8600	41.4200	41.50	-0.527%	2,631,566	+3.253%
2024-11-11	41.50	42.1200	41.3300	41.72	+0.433%	2,165,821	+2.709%
2024-11-08	41.35	41.8100	41.3200	41.54	+0.752%	2,659,044	+3.154%
2024-11-07	41.28	41.4850	40.9500	41.23	-0.842%	2,948,043	+3.929%
2024-11-06	41.88	42.0400	41.5400	41.58	-0.764%	3,132,791	+3.054%
2024-11-05	41.44	41.9500	41.2800	41.90	+0.842%	2,452,351	+2.267%
2024-11-04	41.59	41.8600	41.3400	41.55	-0.431%	2,430,653	+3.129%
2024-11-01	41.75	42.0700	41.5300	41.73	-0.239%	5,482,814	+2.684%
2024-10-31	42.10	42.3699	41.8100	41.83	-0.806%	3,844,317	+2.438%
2024-10-30	43.06	43.0600	41.8850	42.17	-1.541%	5,799,773	+1.613%
2024-10-29	43.36	43.4600	42.7900	42.83	-1.946%	3,772,862	+0.047%
2024-10-28	43.67	43.8500	43.5500	43.68	+0.622%	2,185,396	-1.900%
2024-10-25	44.26	44.3600	43.3550	43.41	-1.542%	2,239,929	-1.290%
2024-10-24	44.35	44.4900	43.9850	44.09	-0.407%	2,402,845	-2.812%
2024-10-23	43.71	44.2800	43.6700	44.27	+0.981%	2,464,937	-3.208%
2024-10-22	43.56	43.8800	43.3000	43.84	+0.320%	2,024,591	-2.258%
2024-10-21	43.76	43.9800	43.3850	43.70	+0.092%	1,986,321	-1.945%
2024-10-18	43.49	43.8550	43.3000	43.66	+0.391%	2,007,245	-1.855%
2024-10-17	43.95	43.9500	43.4350	43.49	-0.934%	2,374,413	-1.472%
2024-10-16	43.60	43.9800	43.5300	43.90	+0.920%	2,929,352	-2.392%
2024-10-15	43.40	43.8700	43.3000	43.50	+0.764%	2,277,425	-1.494%
2024-10-14	42.75	43.2200	42.7500	43.17	+1.077%	1,937,767	-0.741%
2024-10-11	42.40	42.8650	42.3500	42.71	+0.898%	1,970,972	+0.328%
2024-10-10	42.65	42.8700	42.2000	42.33	-0.517%	1,987,036	+1.228%
2024-10-09	42.79	42.9200	42.3550	42.55	-0.421%	2,386,448	+0.705%
2024-10-08	43.10	43.2000	42.7100	42.73	-0.327%	2,258,714	+0.281%
2024-10-07	43.27	43.3250	42.8300	42.87	-1.358%	3,170,932	-0.047%
2024-10-04	42.89	43.5100	42.7720	43.46	+0.092%	2,971,129	-1.404%
2024-10-03	44.14	44.1400	43.4000	43.42	-1.430%	3,916,502	-1.313%
2024-10-02	44.19	44.4050	43.9500	44.05	-1.033%	3,653,107	-2.724%
2024-10-01	44.47	44.5800	44.2400	44.51	+0.361%	2,227,555	-3.729%
2024-09-30	44.26	44.4400	44.0100	44.35	+0.681%	2,788,655	-3.382%
2024-09-27	43.85	44.1500	43.6700	44.05	+1.009%	2,227,191	-2.724%
2024-09-26	43.54	43.8900	43.4350	43.61	-0.411%	2,142,556	-1.743%
2024-09-25	43.72	43.9100	43.4750	43.79	+0.321%	2,551,197	-2.147%
2024-09-24	43.89	44.3650	43.5400	43.65	-0.863%	2,194,271	-1.833%
2024-09-23	44.22	44.2500	43.8600	44.03	+0.068%	3,145,828	-2.680%
2024-09-20	43.49	44.0700	43.1900	44.00	+1.781%	7,216,158	-2.614%
2024-09-19	43.25	43.3900	42.9400	43.23	-0.598%	3,028,835	-0.879%
2024-09-18	43.70	43.9500	43.2300	43.49	-0.458%	4,074,918	-1.472%
2024-09-17	44.22	44.2750	43.5000	43.69	-1.466%	6,412,555	-1.923%
2024-09-16	44.68	44.7800	44.1500	44.34	-0.292%	2,580,351	-3.360%
2024-09-13	44.06	44.5150	43.8650	44.47	+0.931%	2,309,032	-3.643%
2024-09-12	44.22	44.4000	43.9000	44.06	-0.204%	2,156,365	-2.746%
2024-09-11	44.18	44.2100	43.8150	44.15	-0.271%	2,008,510	-2.945%
2024-09-10	44.51	44.6100	44.1400	44.27	-0.472%	1,930,783	-3.208%
2024-09-09	44.20	44.4800	44.0674	44.48	+0.656%	2,556,471	-3.665%
2024-09-06	44.55	44.6100	44.1250	44.19	-0.630%	2,003,393	-3.032%
2024-09-05	44.83	44.9700	44.3450	44.47	-0.157%	2,813,167	-3.643%
2024-09-04	44.43	44.8000	44.2450	44.54	+0.519%	2,121,319	-3.794%
2024-09-03	43.97	44.5100	43.8200	44.31	+0.888%	2,305,132	-3.295%
2024-08-30	43.69	44.0700	43.6350	43.92	+0.711%	2,753,936	-2.436%
2024-08-29	43.85	43.9450	43.2900	43.61	-0.388%	2,417,342	-1.743%
2024-08-28	43.37	43.8400	43.3000	43.78	+1.390%	2,366,022	-2.124%
2024-08-27	43.36	43.5400	43.0850	43.18	-0.553%	1,529,205	-0.764%
2024-08-26	43.27	43.6000	43.2100	43.42	+0.533%	1,573,296	-1.313%
2024-08-23	43.38	43.4350	43.0900	43.19	-0.023%	1,454,551	-0.787%
2024-08-22	43.20	43.3100	42.9850	43.20	+0.046%	1,758,195	-0.810%
2024-08-21	43.19	43.4050	43.1000	43.18	-0.023%	1,969,694	-0.764%
2024-08-20	42.87	43.2600	42.8700	43.19	+0.770%	3,070,898	-0.787%
2024-08-19	42.66	42.9200	42.5200	42.86	+0.681%	2,136,649	-0.023%
2024-08-16	42.50	42.7250	42.3100	42.57	+0.591%	2,468,835	+0.658%
2024-08-15	41.87	42.4900	41.6950	42.32	+0.095%	3,058,943	+1.252%
2024-08-14	42.20	42.5500	41.8400	42.28	-0.024%	2,362,870	+1.348%
2024-08-13	42.28	42.4250	41.8850	42.29	+0.213%	2,609,143	+1.324%
2024-08-12	41.97	42.2100	41.8400	42.20	+0.548%	2,460,618	+1.540%
2024-08-09	41.94	42.0500	41.4300	41.97	+0.191%	2,749,982	+2.097%
2024-08-08	41.72	42.1700	41.5500	41.89	-0.048%	3,293,572	+2.292%
2024-08-07	41.84	42.3800	41.6650	41.91	-0.546%	3,110,083	+2.243%
2024-08-06	41.92	42.6550	41.8879	42.14	+0.621%	3,403,183	+1.685%
2024-08-05	43.01	43.1600	41.8400	41.88	-1.874%	4,558,910	+2.316%
2024-08-02	43.25	43.6500	42.1850	42.68	-0.094%	4,077,550	+0.398%
2024-08-01	42.19	42.8000	42.1300	42.72	+1.933%	3,078,620	+0.304%
2024-07-31	42.07	42.1400	41.3600	41.91	+0.263%	4,427,482	+2.243%
2024-07-30	41.39	41.9000	41.2900	41.80	+0.674%	3,865,390	+2.512%
2024-07-29	41.01	41.5900	40.8590	41.52	+1.417%	2,861,089	+3.203%
2024-07-26	40.59	41.0500	40.5300	40.94	+1.211%	1,953,453	+4.665%
2024-07-25	40.62	41.0500	40.2200	40.45	+0.074%	2,360,178	+5.933%
2024-07-24	40.08	40.5150	39.8800	40.42	+1.354%	2,362,700	+6.012%
2024-07-23	39.83	39.9600	39.6100	39.88	+0.201%	1,734,657	+7.447%
2024-07-22	39.65	39.8400	39.5000	39.80	+0.530%	1,312,398	+7.663%
2024-07-19	39.66	39.7100	39.2450	39.59	+0.329%	1,944,573	+8.234%
2024-07-18	39.23	39.9100	39.2050	39.46	-0.101%	2,250,506	+8.591%
2024-07-17	39.09	39.8750	39.0500	39.50	+1.360%	2,813,802	+8.481%
2024-07-16	38.93	39.1600	38.7900	38.97	+0.283%	2,138,505	+9.956%
2024-07-15	39.23	39.3800	38.8300	38.86	-1.670%	2,135,467	+10.268%
2024-07-12	39.62	39.8200	39.3400	39.52	+0.127%	2,876,214	+8.426%
2024-07-11	39.08	39.6050	38.9550	39.47	+1.413%	2,526,388	+8.563%
2024-07-10	38.82	38.9550	38.5600	38.92	+0.699%	2,409,408	+10.098%
2024-07-09	38.55	38.8200	38.3400	38.65	+0.155%	1,976,489	+10.867%
2024-07-08	38.59	38.7050	38.4250	38.59	+0.026%	1,936,860	+11.039%
2024-07-05	38.44	38.6800	38.2550	38.58	+0.364%	1,744,121	+11.068%
2024-07-03	38.35	38.5750	38.2350	38.44	+0.497%	1,231,714	+11.472%
2024-07-02	38.44	38.5200	38.0700	38.25	-0.157%	3,883,892	+12.026%
2024-07-01	38.53	38.8000	38.1500	38.31	+0.105%	2,104,675	+11.851%
2024-06-28	38.63	38.6700	38.1300	38.27	-0.675%	4,294,367	+11.968%
2024-06-27	38.51	38.6800	38.3300	38.53	-0.026%	2,266,166	+11.212%
2024-06-26	38.19	38.6150	38.0300	38.54	+0.417%	1,995,237	+11.183%
2024-06-25	38.50	38.5300	38.1900	38.38	-0.312%	2,316,870	+11.647%
2024-06-24	38.27	38.9600	38.1600	38.50	+0.601%	3,114,375	+11.299%
2024-06-21	38.22	38.6400	38.0950	38.27	+0.105%	4,633,782	+11.968%
2024-06-20	38.09	38.4775	38.0030	38.23	+0.157%	1,701,709	+12.085%
2024-06-18	38.14	38.4600	38.0900	38.17	-0.183%	1,938,418	+12.261%
2024-06-17	38.44	38.6700	38.2050	38.24	-1.367%	1,746,331	+12.055%
2024-06-14	38.50	38.8400	38.3700	38.77	+0.233%	1,679,657	+10.524%
2024-06-13	38.70	38.8800	38.3100	38.68	+0.078%	1,460,518	+10.781%
2024-06-12	39.17	39.1700	38.5200	38.65	-0.438%	2,213,363	+10.867%
2024-06-11	38.63	39.0000	38.4800	38.82	-0.283%	1,885,313	+10.381%
2024-06-10	38.70	39.0300	38.5050	38.93	+0.283%	2,429,132	+10.069%
2024-06-07	38.82	39.1900	38.7100	38.82	-0.716%	1,732,531	+10.381%
2024-06-06	39.31	39.6750	39.0300	39.10	-0.862%	2,354,596	+9.591%
2024-06-05	40.07	40.1450	39.4100	39.44	-1.915%	1,911,433	+8.646%
2024-06-04	40.05	40.2850	39.7300	40.21	+0.100%	2,044,341	+6.566%
2024-06-03	40.11	40.4000	39.7500	40.17	-0.224%	2,317,318	+6.672%
2024-05-31	39.08	40.3100	38.9300	40.26	+3.257%	4,330,903	+6.433%
2024-05-30	38.72	39.0600	38.5800	38.99	+1.194%	2,246,475	+9.900%
2024-05-29	38.51	38.6900	38.3500	38.53	-0.670%	1,799,708	+11.212%
2024-05-28	38.99	39.2150	38.7300	38.79	-0.462%	2,236,729	+10.467%
2024-05-24	39.17	39.3300	38.9000	38.97	-0.434%	1,839,027	+9.956%
2024-05-23	39.63	39.7150	39.1150	39.14	-1.905%	2,609,834	+9.479%
2024-05-22	40.26	40.4400	39.8650	39.90	-1.311%	1,789,300	+7.393%
2024-05-21	40.08	40.5350	40.0550	40.43	+0.924%	1,833,448	+5.986%
2024-05-20	40.09	40.0900	39.8800	40.06	+0.050%	1,543,848	+6.965%
2024-05-17	40.12	40.2800	39.8900	40.04	-0.448%	2,471,969	+7.018%
2024-05-16	40.23	40.5450	40.1300	40.22	-0.099%	2,415,352	+6.539%
2024-05-15	40.18	40.6500	40.1000	40.26	+1.054%	3,063,670	+6.433%
2024-05-14	39.96	40.0200	39.6100	39.84	+0.378%	1,851,142	+7.555%
2024-05-13	40.00	40.1950	39.6800	39.69	-0.626%	1,560,737	+7.962%
2024-05-10	39.93	40.0900	39.6500	39.94	+0.251%	2,021,486	+7.286%
2024-05-09	39.47	39.8850	39.3700	39.84	+0.937%	1,977,614	+7.555%
2024-05-08	39.22	39.6100	39.2000	39.47	+0.305%	2,267,240	+8.563%
2024-05-07	39.21	39.3800	38.9600	39.35	+1.027%	2,915,398	+8.895%
2024-05-06	38.99	39.0450	38.6300	38.95	-0.739%	2,027,198	+10.013%
2024-05-03	39.35	39.4266	38.7500	39.24	+0.384%	2,112,137	+9.200%
2024-05-02	38.95	39.3250	38.6700	39.09	+1.008%	2,681,921	+9.619%
2024-05-01	38.24	39.0200	38.1800	38.70	+0.939%	2,814,771	+10.724%
2024-04-30	38.57	38.7200	38.2100	38.34	-1.135%	3,637,574	+11.763%
2024-04-29	38.33	38.9400	38.3000	38.78	+1.705%	3,771,210	+10.495%
2024-04-26	38.20	38.7000	37.8400	38.13	-1.141%	5,434,804	+12.379%
2024-04-25	38.23	38.6550	37.8500	38.57	+0.705%	3,267,230	+11.097%
2024-04-24	37.89	38.3800	37.6900	38.30	+0.472%	2,422,839	+11.880%
2024-04-23	38.20	38.4800	38.0700	38.12	-0.236%	1,891,539	+12.408%
2024-04-22	38.06	38.3900	37.9200	38.21	+0.105%	2,369,737	+12.143%
2024-04-19	37.87	38.4200	37.7600	38.17	+1.435%	2,653,720	+12.261%
2024-04-18	37.60	37.7400	37.2300	37.63	+0.481%	1,734,182	+13.872%
2024-04-17	36.98	37.5200	36.9150	37.45	+1.683%	2,483,281	+14.419%
2024-04-16	37.28	37.4200	36.8100	36.83	-1.524%	2,544,525	+16.345%
2024-04-15	37.62	37.8300	37.1350	37.40	-0.027%	2,440,211	+14.572%
2024-04-12	37.59	37.8600	37.2700	37.41	-0.558%	2,001,906	+14.542%
2024-04-11	38.06	38.0600	37.5600	37.62	-0.581%	2,110,192	+13.902%
2024-04-10	38.08	38.1400	37.5600	37.84	-1.638%	2,922,943	+13.240%
2024-04-09	38.50	38.6500	38.2400	38.47	+0.261%	2,468,937	+11.385%
2024-04-08	38.08	38.3850	37.9600	38.37	+0.947%	2,418,606	+11.676%
2024-04-05	38.00	38.1900	37.7500	38.01	-0.679%	3,193,678	+12.733%
2024-04-04	38.45	38.4700	37.9000	38.27	+0.341%	4,250,282	+11.968%
2024-04-03	38.41	38.4900	37.9400	38.14	-0.858%	3,171,963	+12.349%
2024-04-02	38.40	38.7300	38.3700	38.47	+0.261%	3,459,920	+11.385%
2024-04-01	38.67	38.6800	37.9800	38.37	-0.647%	2,844,119	+11.676%
2024-03-28	38.45	38.7100	38.3300	38.62	+0.416%	3,248,209	+10.953%
2024-03-27	38.05	38.5500	37.9500	38.46	+1.773%	3,799,670	+11.414%
2024-03-26	38.25	38.3900	37.7800	37.79	-1.486%	2,190,200	+13.390%
2024-03-25	38.44	38.4900	38.2000	38.36	+0.393%	1,462,473	+11.705%
2024-03-22	38.60	38.6500	38.0800	38.21	-0.157%	1,665,765	+12.143%
2024-03-21	38.34	38.6350	38.1700	38.27	+0.026%	2,176,634	+11.968%
2024-03-20	38.29	38.5250	38.0100	38.26	-0.104%	2,487,331	+11.997%
2024-03-19	38.31	38.4900	38.1500	38.30	+0.236%	2,041,781	+11.880%
2024-03-18	37.95	38.2300	37.8500	38.21	+0.685%	3,139,455	+12.143%
2024-03-15	37.77	38.3300	37.7700	37.95	-0.184%	5,657,286	+12.912%
2024-03-14	37.97	38.0800	37.7300	38.02	-0.184%	2,512,954	+12.704%
2024-03-13	38.16	38.4200	37.9250	38.09	+0.528%	2,325,251	+12.497%
2024-03-12	38.31	38.5700	37.8100	37.89	-1.661%	2,879,682	+13.091%
2024-03-11	38.07	38.5500	38.0650	38.53	+1.155%	2,579,416	+11.212%
2024-03-08	37.95	38.1750	37.6200	38.09	+0.661%	2,694,587	+12.497%
2024-03-07	37.82	37.9100	37.5900	37.84	+1.014%	2,195,989	+13.240%
2024-03-06	37.42	37.6500	37.2000	37.46	+1.216%	2,293,129	+14.389%
2024-03-05	37.47	37.7700	36.8800	37.01	-0.698%	3,440,451	+15.780%
2024-03-04	36.26	37.3400	36.2600	37.27	+2.110%	2,570,333	+14.972%
2024-03-01	36.54	36.6000	36.0100	36.50	-0.300%	2,730,017	+17.397%
2024-02-29	37.00	37.1700	36.5400	36.61	-0.624%	3,085,808	+17.045%
2024-02-28	36.81	37.0300	36.7500	36.84	-0.081%	2,315,214	+16.314%
2024-02-27	36.65	36.9100	36.3650	36.87	+1.069%	2,336,700	+16.219%
2024-02-26	37.25	37.2500	36.4150	36.48	-2.460%	2,995,806	+17.462%
2024-02-23	37.39	37.6450	37.2900	37.40	+0.268%	4,298,304	+14.572%
2024-02-22	37.62	37.6200	37.2500	37.30	-1.375%	3,278,598	+14.879%
2024-02-21	37.31	37.8400	37.0700	37.82	+1.803%	3,159,224	+13.300%
2024-02-20	37.41	37.6393	37.1100	37.15	-0.642%	4,110,505	+15.343%
2024-02-16	37.16	37.4150	36.8050	37.39	+0.241%	3,476,969	+14.603%
2024-02-15	37.03	37.3900	36.9300	37.30	+1.002%	3,930,903	+14.879%
2024-02-14	37.01	37.1000	36.7800	36.93	-0.054%	3,404,099	+16.030%
2024-02-13	37.58	37.7500	36.6200	36.95	-2.171%	4,063,496	+15.968%
2024-02-12	37.38	37.7800	36.9050	37.77	+1.233%	3,692,564	+13.450%
2024-02-09	36.00	37.5400	36.0000	37.31	+4.247%	9,712,838	+14.849%
2024-02-08	35.62	35.8500	35.4100	35.79	-0.112%	4,550,304	+19.726%
2024-02-07	35.95	36.0400	35.6500	35.83	+0.056%	2,514,311	+19.593%
2024-02-06	35.75	35.9950	35.6300	35.81	-1.132%	2,636,074	+19.659%
2024-02-05	36.41	36.6550	36.1500	36.22	-1.549%	3,883,679	+18.305%
2024-02-02	36.97	37.1300	36.4500	36.79	-1.420%	3,897,886	+16.472%
2024-02-01	36.52	37.3600	36.2900	37.32	+1.745%	2,880,757	+14.818%
2024-01-31	37.05	37.2250	36.5200	36.68	-0.218%	3,447,516	+16.821%
2024-01-30	36.70	37.0100	36.4000	36.76	-0.054%	2,877,116	+16.567%
2024-01-29	36.39	36.8300	36.2000	36.78	+1.100%	2,789,308	+16.504%
2024-01-26	36.60	36.6400	36.2100	36.38	-0.329%	3,379,607	+17.784%
2024-01-25	36.36	36.5100	35.7400	36.50	+1.502%	3,962,992	+17.397%
2024-01-24	37.04	37.0500	35.8800	35.96	-2.070%	5,256,962	+19.160%
2024-01-23	36.64	36.8800	36.4800	36.72	+0.082%	5,877,574	+16.694%
2024-01-22	37.07	37.3350	36.6700	36.69	-0.865%	4,172,533	+16.789%
2024-01-19	37.24	37.2500	36.6800	37.01	-0.269%	3,736,743	+15.780%
2024-01-18	37.14	37.3200	36.9600	37.11	-0.589%	5,382,393	+15.468%
2024-01-17	37.69	38.1050	37.1550	37.33	-1.374%	5,538,266	+14.787%
2024-01-16	38.12	38.2300	37.6725	37.85	-1.355%	4,977,621	+13.210%
2024-01-12	38.25	38.4350	38.1200	38.37	+0.921%	3,968,592	+11.676%
2024-01-11	38.70	38.7800	37.7850	38.02	-1.859%	4,540,368	+12.704%
2024-01-10	38.58	38.8050	38.3700	38.74	+0.571%	3,048,875	+10.609%
2024-01-09	38.24	38.5900	38.0300	38.52	+0.365%	8,050,427	+11.241%
2024-01-08	38.13	38.3900	37.8550	38.38	+0.656%	2,841,217	+11.647%
2024-01-05	37.75	38.2300	37.5600	38.13	+0.900%	3,621,509	+12.379%
2024-01-04	37.92	38.2600	37.6300	37.79	+0.079%	3,715,062	+13.390%
2024-01-03	37.43	37.8250	37.2500	37.76	+0.963%	4,079,259	+13.480%
2024-01-02	36.47	37.4300	36.4000	37.40	+2.019%	2,994,770	+14.572%
2023-12-29	36.47	36.7000	36.3750	36.66	+0.191%	2,728,651	+16.885%
2023-12-28	36.23	36.6800	36.1400	36.59	+0.743%	2,029,209	+17.108%
2023-12-27	36.25	36.3700	36.0750	36.32	-0.055%	2,367,212	+17.979%
2023-12-26	36.22	36.5300	36.1700	36.34	+0.304%	2,764,373	+17.914%
2023-12-22	36.50	36.7800	36.2000	36.23	-0.275%	4,446,020	+18.272%
2023-12-21	36.25	36.5400	36.0500	36.33	+0.387%	2,887,356	+17.947%
2023-12-20	36.81	36.9400	36.1800	36.19	-1.977%	3,233,771	+18.403%
2023-12-19	36.92	37.1000	36.6700	36.92	+0.272%	2,476,201	+16.062%
2023-12-18	37.00	37.2000	36.7300	36.82	-0.433%	2,924,672	+16.377%
2023-12-15	37.70	37.7300	36.8000	36.98	-2.350%	8,110,841	+15.873%
2023-12-14	38.73	38.8200	37.7800	37.87	-1.662%	6,452,204	+13.150%
2023-12-13	36.99	38.5600	36.8000	38.51	+4.137%	4,953,023	+11.270%
2023-12-12	37.25	37.2600	36.6600	36.98	-0.751%	3,425,229	+15.873%
2023-12-11	37.00	37.4900	36.9100	37.26	+0.485%	3,762,758	+15.003%
2023-12-08	37.27	37.3900	36.7401	37.08	-0.590%	4,199,620	+15.561%
2023-12-07	37.53	37.5300	37.0000	37.30	-0.401%	4,221,717	+14.879%
2023-12-06	37.21	37.4800	36.8600	37.45	+1.080%	3,532,656	+14.419%
2023-12-05	37.17	37.1700	36.7600	37.05	-0.323%	3,345,069	+15.655%
2023-12-04	37.04	37.4050	36.9800	37.17	-0.509%	4,062,175	+15.281%
2023-12-01	36.93	37.3800	36.6900	37.36	+1.137%	4,185,588	+14.695%
2023-11-30	37.08	37.1300	36.6000	36.94	-0.108%	4,435,243	+15.999%
2023-11-29	37.35	37.4700	36.7942	36.98	-0.884%	5,079,677	+15.873%
2023-11-28	37.58	37.8500	37.2800	37.31	-0.507%	5,313,598	+14.849%
2023-11-27	37.68	37.6800	37.3200	37.50	-0.372%	2,906,157	+14.267%

document.getElementById("rWKHxh").onerror = function(){this.style.display='none';}; .dark-mode .gxF8Tr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gxF8Tr{ color: #333333; background-color: white; border: 2px solid #333333; }FEFirstEnergy Corp.stock NYSE

FE
FirstEnergy Corp.
stock NYSE