Dark

FE
FirstEnergy Corp.
stock NYSE

At Close

Apr 15, 2026 3:59:59 PM EDT

50.54USD-0.970%(-0.50)5,098,227

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-51.04)0

After-hours

Apr 15, 2026 4:21:30 PM EDT

50.55USD+0.010%(+0.01)96,268

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-15	50.9100	51.0700	50.4700	50.5400	-0.980%	5,098,227	0.000%
2026-04-14	50.9600	51.2850	50.5900	51.0400	-0.020%	4,311,718	-0.980%
2026-04-13	51.5100	51.5100	50.6950	51.0500	-0.739%	3,174,702	-0.999%
2026-04-10	51.8300	52.0000	51.3500	51.4300	-0.925%	3,047,364	-1.731%
2026-04-09	51.3000	52.3400	51.2550	51.9100	+0.992%	3,379,203	-2.639%
2026-04-08	51.3600	51.4000	50.4600	51.4000	+0.784%	2,878,305	-1.673%
2026-04-07	51.0900	51.3100	50.8200	51.0000	-0.039%	3,831,604	-0.902%
2026-04-06	51.1400	51.4100	50.8550	51.0200	-0.565%	2,245,705	-0.941%
2026-04-02	51.1000	51.5200	50.8300	51.3100	+0.687%	2,981,090	-1.501%
2026-04-01	50.4800	51.0500	50.4100	50.9600	+0.592%	4,242,387	-0.824%
2026-03-31	50.5000	50.7500	50.0100	50.6600	+0.476%	4,003,116	-0.237%
2026-03-30	50.7700	51.0650	50.2500	50.4200	+0.780%	3,294,419	+0.238%
2026-03-27	50.2000	52.2900	49.8700	50.0300	0.000%	3,857,615	+1.019%
2026-03-26	49.3600	50.3000	49.1800	50.0300	+1.030%	4,360,559	+1.019%
2026-03-25	49.6100	49.9650	49.3300	49.5200	+0.732%	4,943,784	+2.060%
2026-03-24	48.4600	49.5700	48.4600	49.1600	+0.800%	3,084,444	+2.807%
2026-03-23	48.8900	49.4900	48.5300	48.7700	+0.474%	4,139,903	+3.629%
2026-03-20	49.7500	49.9700	48.2000	48.5400	-2.314%	8,570,264	+4.120%
2026-03-19	50.7000	50.9800	49.3200	49.6900	-1.915%	7,457,317	+1.711%
2026-03-18	51.0300	51.2000	50.6500	50.6600	-1.074%	3,267,764	-0.237%
2026-03-17	51.9500	52.0150	51.1350	51.2100	-1.063%	4,589,649	-1.308%
2026-03-16	51.7500	51.9300	51.4700	51.7600	+1.173%	4,124,073	-2.357%
2026-03-13	51.1800	51.7500	50.9600	51.1600	+0.669%	5,545,295	-1.212%
2026-03-12	50.6300	51.4350	50.5250	50.8200	+0.336%	3,324,968	-0.551%
2026-03-11	50.5400	50.7400	50.2450	50.6500	-0.020%	4,527,277	-0.217%
2026-03-10	50.8800	51.1550	50.5500	50.6600	-0.589%	2,825,236	-0.237%
2026-03-09	50.9600	51.0900	50.1700	50.9600	+0.236%	4,522,863	-0.824%
2026-03-06	50.0300	51.0050	49.7400	50.8400	+1.033%	4,006,017	-0.590%
2026-03-05	50.3500	50.5750	49.7650	50.3200	-0.945%	5,418,791	+0.437%
2026-03-04	50.5700	51.1200	50.1700	50.8000	+0.455%	3,821,072	-0.512%
2026-03-03	50.8000	50.9850	49.7600	50.5700	-0.804%	4,189,444	-0.059%
2026-03-02	51.0000	51.3900	50.8700	50.9800	-0.352%	3,389,777	-0.863%
2026-02-27	50.8500	51.3400	50.6000	51.1600	+1.027%	4,262,475	-1.212%
2026-02-26	50.7700	50.9900	50.5850	50.6400	0.000%	2,499,998	-0.197%
2026-02-25	50.4300	50.8000	49.6900	50.6400	0.000%	3,547,642	-0.197%
2026-02-24	50.4900	50.7200	49.6400	50.6400	+0.397%	4,881,634	-0.197%
2026-02-23	50.2300	50.8300	50.0900	50.4400	+0.478%	4,443,256	+0.198%
2026-02-20	50.0600	50.2250	49.5187	50.2000	+1.271%	5,267,756	+0.677%
2026-02-19	49.3700	49.9450	49.0900	49.5700	+1.287%	5,147,847	+1.957%
2026-02-18	49.4400	50.0900	48.7650	48.9400	-0.831%	8,848,161	+3.269%
2026-02-17	50.1400	50.4400	49.2600	49.3500	-1.497%	6,094,331	+2.411%
2026-02-13	48.8100	50.1400	48.7150	50.1000	+2.580%	6,336,306	+0.878%
2026-02-12	48.1500	49.2300	48.1000	48.8400	+1.899%	6,927,136	+3.481%
2026-02-11	47.6600	48.1000	47.4900	47.9300	+0.567%	4,609,330	+5.445%
2026-02-10	47.0200	47.9000	46.7050	47.6600	+1.794%	5,776,873	+6.043%
2026-02-09	46.5000	47.0150	46.3400	46.8200	+0.407%	4,202,332	+7.945%
2026-02-06	46.7000	47.2400	46.3050	46.6300	-0.766%	3,239,987	+8.385%
2026-02-05	46.5900	47.0500	46.2200	46.9900	+1.272%	5,057,246	+7.555%
2026-02-04	47.0300	47.2000	46.1000	46.4000	-1.045%	10,749,462	+8.922%
2026-02-03	47.1000	47.8350	46.6000	46.8900	-0.213%	8,311,099	+7.784%
2026-02-02	47.3700	47.7000	46.9300	46.9900	-0.739%	3,328,655	+7.555%
2026-01-30	47.0900	47.4097	46.8000	47.3400	+0.021%	5,063,551	+6.760%
2026-01-29	47.5700	47.9400	46.9816	47.3300	-0.169%	4,072,388	+6.782%
2026-01-28	47.3800	47.6750	47.1450	47.4100	-0.231%	3,760,828	+6.602%
2026-01-27	47.0450	47.5600	46.5500	47.5200	+1.604%	4,708,689	+6.355%
2026-01-26	46.8600	47.1400	46.4650	46.7700	+0.451%	4,061,896	+8.061%
2026-01-23	47.1500	47.1500	46.0700	46.5600	-1.041%	4,171,988	+8.548%
2026-01-22	47.3500	47.3950	46.4300	47.0500	-0.676%	4,976,667	+7.418%
2026-01-21	47.5800	47.6100	46.7700	47.3700	+0.233%	4,844,069	+6.692%
2026-01-20	46.9900	47.4350	46.7750	47.2600	-0.169%	5,350,757	+6.940%
2026-01-16	46.5800	47.3750	46.4350	47.3400	+1.653%	8,673,944	+6.760%
2026-01-15	46.2500	46.7750	46.1000	46.5700	+0.910%	4,612,764	+8.525%
2026-01-14	45.3100	46.2350	45.2850	46.1500	+1.876%	6,220,561	+9.512%
2026-01-13	44.6800	45.3100	44.6300	45.3000	+1.274%	3,570,491	+11.567%
2026-01-12	44.5300	44.9550	44.4900	44.7300	+0.179%	3,096,641	+12.989%
2026-01-09	44.9200	45.2000	44.5250	44.6500	-0.090%	4,045,025	+13.191%
2026-01-08	44.5000	44.9700	44.4050	44.6900	+0.292%	3,722,168	+13.090%
2026-01-07	45.0300	45.0574	44.3000	44.5600	-0.624%	3,719,389	+13.420%
2026-01-06	44.8000	45.0900	44.4500	44.8400	+0.134%	4,658,832	+12.712%
2026-01-05	45.1700	45.1700	44.3500	44.7800	-1.061%	4,188,908	+12.863%
2026-01-02	44.8600	45.4200	44.5650	45.2600	+1.094%	2,732,171	+11.666%
2025-12-31	45.0000	45.0400	44.7400	44.7700	-0.423%	2,108,841	+12.888%
2025-12-30	44.8400	45.0300	44.8000	44.9600	+0.156%	2,523,280	+12.411%
2025-12-29	44.8900	45.2000	44.8500	44.8900	+0.089%	4,737,750	+12.586%
2025-12-26	44.8200	44.9500	44.6750	44.8500	0.000%	1,503,339	+12.687%
2025-12-24	44.6800	44.9100	44.6075	44.8500	+0.470%	1,271,351	+12.687%
2025-12-23	44.4000	44.6750	44.2550	44.6400	+0.495%	3,735,657	+13.217%
2025-12-22	44.2050	44.5000	43.9144	44.4200	+0.430%	2,896,589	+13.778%
2025-12-19	44.6200	44.6650	44.2200	44.2300	-0.874%	11,947,478	+14.266%
2025-12-18	44.6400	44.8100	44.4600	44.6200	+0.270%	4,420,525	+13.268%
2025-12-17	44.0000	44.5200	43.9000	44.5000	+1.067%	6,488,202	+13.573%
2025-12-16	44.5000	44.7200	43.8800	44.0300	-1.300%	4,930,176	+14.785%
2025-12-15	44.5300	44.6450	44.2300	44.6100	+0.791%	3,566,029	+13.293%
2025-12-12	44.1800	44.6650	44.0400	44.2600	+0.408%	4,069,612	+14.189%
2025-12-11	44.7900	44.8100	43.9300	44.0800	-0.721%	4,893,068	+14.655%
2025-12-10	44.9000	44.9350	44.3700	44.4000	-0.826%	4,430,547	+13.829%
2025-12-09	44.7750	45.4200	44.7450	44.7700	+0.045%	4,323,764	+12.888%
2025-12-08	44.9000	44.9600	44.5450	44.7500	-0.356%	4,919,659	+12.939%
2025-12-05	45.0500	45.3050	44.8100	44.9100	-0.510%	4,692,832	+12.536%
2025-12-04	45.1900	45.5455	44.9900	45.1400	-0.199%	5,139,259	+11.963%
2025-12-03	45.7400	45.9475	45.1650	45.2300	-0.942%	6,086,442	+11.740%
2025-12-02	46.6000	46.6400	45.5850	45.6600	-1.658%	4,925,263	+10.688%
2025-12-01	47.2900	47.5300	46.3600	46.4300	-2.703%	4,590,406	+8.852%
2025-11-28	47.0600	47.7200	47.0600	47.7200	+0.760%	2,267,413	+5.909%
2025-11-26	47.0500	47.5399	47.0100	47.3600	+0.938%	3,776,921	+6.715%
2025-11-25	47.3400	47.5390	46.7900	46.9200	-0.887%	3,604,403	+7.715%
2025-11-24	46.8700	47.4100	46.2900	47.3400	+0.960%	6,767,156	+6.760%
2025-11-21	46.7000	47.0450	46.3250	46.8900	+0.687%	5,949,235	+7.784%
2025-11-20	46.4100	46.8550	46.3000	46.5700	+0.714%	5,611,575	+8.525%
2025-11-19	46.5000	46.7950	45.6500	46.2400	-0.794%	8,390,932	+9.299%
2025-11-18	46.8000	46.9550	46.4400	46.6100	+0.107%	6,391,513	+8.432%
2025-11-17	46.1500	46.5600	46.0750	46.5600	+1.350%	4,024,929	+8.548%
2025-11-14	45.7400	46.1900	45.4900	45.9400	+0.503%	3,077,328	+10.013%
2025-11-13	46.2100	46.3300	45.6800	45.7100	-1.338%	2,805,072	+10.567%
2025-11-12	46.2100	46.5200	46.0150	46.3300	+0.108%	4,887,088	+9.087%
2025-11-11	46.1300	46.5150	45.9350	46.2800	+0.325%	2,868,173	+9.205%
2025-11-10	45.6000	46.1500	45.4650	46.1300	+0.501%	4,403,988	+9.560%
2025-11-07	45.4800	45.9600	45.1300	45.9000	+0.065%	5,516,422	+10.109%
2025-11-06	45.9400	46.2000	45.7700	45.8700	+0.394%	3,311,689	+10.181%
2025-11-05	46.2200	46.3000	45.5600	45.6900	-0.997%	4,282,833	+10.615%
2025-11-04	46.2600	46.2850	45.9050	46.1500	+0.239%	4,382,396	+9.512%
2025-11-03	45.7000	46.1200	45.1450	46.0400	+0.458%	4,189,568	+9.774%
2025-10-31	45.9500	46.2300	45.7200	45.8300	-0.844%	4,273,644	+10.277%
2025-10-30	45.9400	46.4450	45.8950	46.2200	+0.917%	3,387,425	+9.347%
2025-10-29	46.0000	46.3300	45.6800	45.8000	-0.780%	7,850,017	+10.349%
2025-10-28	46.4000	46.5300	46.0600	46.1600	-0.603%	3,184,382	+9.489%
2025-10-27	46.5400	46.7100	46.0700	46.4400	-0.429%	5,689,790	+8.829%
2025-10-24	46.9300	46.9900	46.4100	46.6400	+0.258%	4,875,432	+8.362%
2025-10-23	47.6300	48.2000	46.2100	46.5200	-1.628%	7,559,774	+8.641%
2025-10-22	47.0300	47.4100	46.7900	47.2900	+0.446%	7,005,475	+6.872%
2025-10-21	47.4300	47.4300	46.7400	47.0800	-0.318%	3,915,166	+7.349%
2025-10-20	47.0800	47.3000	46.7700	47.2300	+0.554%	3,678,683	+7.008%
2025-10-17	47.0000	47.1550	46.7900	46.9700	+0.385%	4,005,782	+7.601%
2025-10-16	47.8500	47.9900	46.7700	46.7900	-1.887%	6,657,109	+8.015%
2025-10-15	47.5600	47.8300	47.4600	47.6900	+0.337%	5,281,277	+5.976%
2025-10-14	47.0900	47.6600	47.0200	47.5300	+1.192%	4,724,093	+6.333%
2025-10-13	46.6000	47.0150	46.4650	46.9700	+0.128%	4,144,568	+7.601%
2025-10-10	46.9700	47.3700	46.7980	46.9100	+0.514%	4,033,644	+7.738%
2025-10-09	47.0500	47.2100	46.6500	46.6700	-0.021%	5,700,403	+8.292%
2025-10-08	46.6200	47.3450	46.4550	46.6800	+0.582%	6,453,364	+8.269%
2025-10-07	46.4600	46.9200	46.1650	46.4100	+0.086%	5,774,733	+8.899%
2025-10-06	45.8800	46.3900	45.8250	46.3700	+0.958%	3,634,513	+8.993%
2025-10-03	45.5900	46.2200	45.5300	45.9300	+1.034%	3,785,399	+10.037%
2025-10-02	45.8000	46.2700	45.4400	45.4600	-1.109%	4,474,867	+11.175%
2025-10-01	45.9200	46.1100	45.7500	45.9700	+0.327%	3,506,780	+9.941%
2025-09-30	45.4000	46.1300	45.3650	45.8200	+0.903%	7,013,987	+10.301%
2025-09-29	45.1600	45.4550	44.6600	45.4100	-0.044%	5,956,628	+11.297%
2025-09-26	44.5000	45.4700	44.4100	45.4300	+2.690%	8,222,143	+11.248%
2025-09-25	44.2400	44.5800	43.8700	44.2400	+0.363%	5,207,718	+14.241%
2025-09-24	43.9200	44.2400	43.8400	44.0800	+0.639%	2,663,770	+14.655%
2025-09-23	43.3700	43.8200	43.1850	43.8000	+1.085%	3,144,704	+15.388%
2025-09-22	43.2700	43.4600	43.0000	43.3300	+0.278%	3,743,452	+16.640%
2025-09-19	43.4400	43.5350	43.1201	43.2100	-0.507%	6,051,653	+16.964%
2025-09-18	43.1000	43.6650	43.0500	43.4300	-0.023%	2,049,890	+16.371%
2025-09-17	43.3200	43.5951	43.2100	43.4400	+0.906%	2,693,305	+16.344%
2025-09-16	43.4600	43.6200	43.0450	43.0500	-1.239%	2,913,217	+17.398%
2025-09-15	43.7300	43.9300	43.5750	43.5900	-0.479%	2,275,480	+15.944%
2025-09-12	43.5100	43.8400	43.4050	43.8000	+0.482%	2,766,615	+15.388%
2025-09-11	43.1500	43.6500	42.9700	43.5900	+0.809%	3,323,097	+15.944%
2025-09-10	43.1500	43.2898	42.8700	43.2400	-0.277%	4,671,505	+16.883%
2025-09-09	43.1300	43.4850	43.0700	43.3600	+0.115%	2,622,858	+16.559%
2025-09-08	43.5200	43.7200	43.0100	43.3100	-0.391%	4,080,716	+16.694%
2025-09-05	43.5800	43.7200	43.2250	43.4800	+0.023%	2,504,082	+16.237%
2025-09-04	43.6600	43.8100	43.1550	43.4700	+0.161%	2,769,592	+16.264%
2025-09-03	43.3100	43.4900	43.0600	43.4000	-0.161%	2,305,108	+16.452%
2025-09-02	43.4900	43.6500	43.1950	43.4700	-0.344%	3,153,061	+16.264%
2025-08-29	43.4200	43.8300	43.4200	43.6200	+0.138%	4,028,063	+15.864%
2025-08-28	43.7700	43.8000	43.3800	43.5600	-0.480%	3,073,840	+16.024%
2025-08-27	43.6300	43.8650	43.5800	43.7700	+0.413%	3,238,232	+15.467%
2025-08-26	43.7300	43.8500	43.4000	43.5900	-0.115%	5,017,550	+15.944%
2025-08-25	44.1800	44.4000	43.5700	43.6400	-0.343%	4,963,622	+15.811%
2025-08-22	43.7300	43.9400	43.4550	43.7900	+0.713%	2,959,152	+15.414%
2025-08-21	43.5600	43.6600	43.3400	43.4800	-0.229%	2,289,700	+16.237%
2025-08-20	43.5000	44.0600	43.4700	43.5800	+0.368%	3,559,530	+15.971%
2025-08-19	42.8500	43.4300	42.7250	43.4200	+1.378%	3,702,990	+16.398%
2025-08-18	43.5100	43.5500	42.8100	42.8300	-1.472%	4,097,767	+18.001%
2025-08-15	43.6400	43.7600	43.3000	43.4700	-0.435%	3,283,086	+16.264%
2025-08-14	43.9300	43.9300	43.5245	43.6600	-0.660%	3,755,407	+15.758%
2025-08-13	43.7000	43.9700	43.3900	43.9500	+0.780%	2,895,393	+14.994%
2025-08-12	43.3800	43.6300	43.1700	43.6100	+0.646%	3,566,587	+15.891%
2025-08-11	43.4100	43.4800	43.1250	43.3300	+0.162%	2,593,172	+16.640%
2025-08-08	43.6000	43.6200	43.1400	43.2600	-0.414%	2,753,380	+16.828%
2025-08-07	42.9200	43.6400	42.9000	43.4400	0.000%	3,257,509	+16.344%
2025-08-06	43.5400	43.7400	43.3800	43.4400	-0.184%	5,131,767	+16.344%
2025-08-05	43.8000	44.1600	43.3750	43.5200	-0.730%	4,382,527	+16.131%
2025-08-04	43.2600	43.8500	43.0200	43.8400	+1.505%	4,202,409	+15.283%
2025-08-01	43.0000	43.2650	42.7100	43.1900	+1.124%	5,117,837	+17.018%
2025-07-31	41.9150	42.7600	41.8700	42.7100	+2.201%	6,441,009	+18.333%
2025-07-30	42.0000	42.2480	41.6400	41.7900	-0.024%	4,612,578	+20.938%
2025-07-29	41.5300	41.8600	41.3000	41.8000	+0.942%	5,618,445	+20.909%
2025-07-28	41.8700	41.9400	41.3650	41.4100	-1.264%	4,313,477	+22.048%
2025-07-25	41.3600	42.0991	41.3600	41.9400	+1.304%	5,689,802	+20.505%
2025-07-24	41.2800	41.6650	41.1650	41.4000	+0.510%	3,201,168	+22.077%
2025-07-23	41.5500	41.6800	41.0250	41.1900	-0.938%	2,785,607	+22.700%
2025-07-22	41.2800	41.8000	41.2100	41.5800	+1.217%	3,485,158	+21.549%
2025-07-21	40.7700	41.2600	40.7000	41.0800	+0.736%	2,687,261	+23.028%
2025-07-18	40.5900	40.9650	40.5000	40.7800	+0.567%	2,733,702	+23.933%
2025-07-17	40.1800	40.7900	40.1700	40.5500	+0.620%	3,283,719	+24.636%
2025-07-16	40.4300	40.5050	40.0050	40.3000	-0.322%	4,042,313	+25.409%
2025-07-15	40.4550	40.8350	40.2800	40.4300	-0.074%	7,023,381	+25.006%
2025-07-14	40.3600	40.6500	40.1300	40.4600	+0.173%	2,988,532	+24.913%
2025-07-11	40.2000	40.5450	40.0700	40.3900	-0.345%	2,197,683	+25.130%
2025-07-10	39.9800	40.5900	39.9750	40.5300	+0.946%	3,030,028	+24.698%
2025-07-09	39.8900	40.2254	39.7150	40.1500	+0.652%	3,010,114	+25.878%
2025-07-08	39.7050	39.9850	39.3400	39.8900	+0.126%	4,738,301	+26.698%
2025-07-07	39.8300	39.9600	39.5900	39.8400	-0.100%	3,535,277	+26.857%
2025-07-03	39.7300	39.9500	39.4300	39.8800	+0.302%	2,417,082	+26.730%
2025-07-02	40.1200	40.2500	39.6650	39.7600	-1.535%	5,212,179	+27.113%
2025-07-01	40.3000	40.6050	39.9200	40.3800	+0.298%	5,381,415	+25.161%
2025-06-30	39.7600	40.2850	39.6900	40.2600	+0.902%	6,173,687	+25.534%
2025-06-27	39.9800	40.2650	39.7400	39.9000	-0.075%	6,653,777	+26.667%
2025-06-26	40.0700	40.1850	39.7000	39.9300	+0.025%	4,549,666	+26.572%
2025-06-25	40.3500	40.4400	39.9100	39.9200	-1.456%	3,770,867	+26.603%
2025-06-24	40.2800	40.7150	40.2100	40.5100	+0.471%	4,365,991	+24.759%
2025-06-23	40.0000	40.4100	39.9400	40.3200	+1.027%	4,255,524	+25.347%
2025-06-20	39.7600	40.1750	39.7400	39.9100	+0.428%	5,596,299	+26.635%
2025-06-18	39.8000	39.8300	39.6000	39.7400	+0.050%	3,306,394	+27.177%
2025-06-17	39.7550	39.9800	39.2750	39.7200	-0.176%	6,457,704	+27.241%
2025-06-16	40.4200	40.5500	39.5850	39.7900	-1.363%	5,819,060	+27.017%
2025-06-13	40.7600	40.9000	40.2300	40.3400	-0.811%	3,850,514	+25.285%
2025-06-12	40.3600	40.8250	40.2713	40.6700	+1.144%	6,275,186	+24.269%
2025-06-11	40.0900	40.2650	39.9300	40.2100	+0.249%	5,705,508	+25.690%
2025-06-10	39.7400	40.1400	39.4503	40.1100	+0.728%	14,783,034	+26.003%
2025-06-09	39.9500	40.5650	39.7300	39.8200	-2.042%	13,326,909	+26.921%
2025-06-06	40.6500	40.8500	40.4250	40.6500	-0.196%	2,722,223	+24.330%
2025-06-05	40.8900	40.9650	40.6300	40.7300	-0.343%	2,418,615	+24.085%
2025-06-04	41.2800	41.3900	40.8500	40.8700	-0.897%	2,796,529	+23.660%
2025-06-03	41.5000	41.5750	40.9950	41.2400	-0.627%	4,795,381	+22.551%
2025-06-02	41.5900	41.7300	41.2800	41.5000	-1.049%	2,960,887	+21.783%
2025-05-30	41.6700	42.0500	41.4518	41.9400	+0.576%	4,922,381	+20.505%
2025-05-29	41.0500	41.7950	40.9650	41.7000	+1.238%	3,303,713	+21.199%
2025-05-28	41.8400	41.9750	41.0100	41.1900	-2.162%	3,811,213	+22.700%
2025-05-27	42.3900	42.4000	42.0000	42.1000	-0.024%	3,535,338	+20.048%
2025-05-23	42.4400	42.4400	41.5100	42.1100	+0.286%	4,250,831	+20.019%
2025-05-22	42.1700	42.3200	41.8604	41.9900	-0.662%	3,692,907	+20.362%
2025-05-21	42.6700	42.7300	42.2050	42.2700	-1.077%	2,873,846	+19.565%
2025-05-20	42.8500	43.0400	42.6100	42.7300	-0.280%	3,858,564	+18.278%
2025-05-19	42.5100	42.8500	42.4201	42.8500	+0.398%	3,148,345	+17.946%
2025-05-16	42.3500	42.6800	42.1292	42.6800	+0.566%	4,494,899	+18.416%
2025-05-15	41.4900	42.4550	41.4000	42.4400	+3.160%	6,339,680	+19.086%
2025-05-14	41.1400	41.2900	40.6150	41.1400	-0.218%	6,368,860	+22.849%
2025-05-13	41.7200	41.8986	41.1450	41.2300	-1.174%	4,443,349	+22.581%
2025-05-12	42.1900	42.3300	41.5650	41.7200	-1.858%	5,177,350	+21.141%
2025-05-09	42.5700	42.7400	42.2800	42.5100	+0.047%	2,162,505	+18.890%
2025-05-08	42.8300	42.9750	42.3800	42.4900	-1.071%	3,159,086	+18.946%
2025-05-07	42.7100	43.2400	42.6000	42.9500	-0.510%	3,152,240	+17.672%
2025-05-06	43.1500	43.4700	43.0100	43.1700	+0.186%	3,626,263	+17.072%
2025-05-05	43.4000	43.4400	42.6000	43.0900	0.000%	3,127,716	+17.289%
2025-05-02	42.9500	43.2150	42.6900	43.0900	+0.795%	3,779,565	+17.289%
2025-05-01	42.9700	43.1150	42.6025	42.7500	-0.303%	4,704,699	+18.222%
2025-04-30	43.0700	43.1900	42.3000	42.8800	-0.441%	5,608,194	+17.864%
2025-04-29	42.6300	43.1550	42.4500	43.0700	+0.819%	4,527,787	+17.344%
2025-04-28	42.2900	42.8100	42.0600	42.7200	+0.897%	5,096,267	+18.305%
2025-04-25	42.5400	42.8000	42.0600	42.3400	+0.142%	5,278,322	+19.367%
2025-04-24	42.6000	43.0000	42.1100	42.2800	-0.681%	7,356,488	+19.536%
2025-04-23	42.7200	43.0200	42.0255	42.5700	-0.328%	7,528,076	+18.722%
2025-04-22	42.0300	43.0100	42.0300	42.7100	+2.177%	6,895,875	+18.333%
2025-04-21	41.8500	42.1250	41.2218	41.8000	-0.524%	6,472,671	+20.909%
2025-04-17	40.9900	42.4100	40.8600	42.0200	+2.990%	8,445,299	+20.276%
2025-04-16	41.3300	41.4200	40.6800	40.8000	-0.585%	3,202,843	+23.873%
2025-04-15	41.2000	41.5800	41.0000	41.0400	-0.195%	2,622,279	+23.148%
2025-04-14	40.7700	41.3100	40.4000	41.1200	+1.281%	3,886,866	+22.909%
2025-04-11	40.1400	40.8200	39.8800	40.6000	+1.272%	4,344,177	+24.483%
2025-04-10	39.2900	40.4300	39.0300	40.0900	+1.803%	7,618,621	+26.066%
2025-04-09	38.0900	39.6000	37.5800	39.3800	+2.793%	8,710,085	+28.339%
2025-04-08	39.2400	39.3000	38.1400	38.3100	-1.033%	8,696,044	+31.924%
2025-04-07	39.1500	39.6200	38.3500	38.7100	-1.676%	7,792,064	+30.561%
2025-04-04	41.1200	41.1600	39.2250	39.3700	-4.093%	6,632,543	+28.372%
2025-04-03	40.9000	41.3500	40.6100	41.0500	+1.158%	4,763,526	+23.118%
2025-04-02	40.4500	40.7050	40.0400	40.5800	+0.446%	3,398,083	+24.544%
2025-04-01	40.4200	40.4800	39.9700	40.4000	-0.049%	3,611,328	+25.099%
2025-03-31	40.3900	40.6200	40.0400	40.4200	+0.899%	6,431,069	+25.037%
2025-03-28	39.7500	40.3700	39.4700	40.0600	+1.546%	7,014,802	+26.161%
2025-03-27	38.4000	39.5600	38.3700	39.4500	+2.521%	6,893,835	+28.112%
2025-03-26	38.0800	38.5900	38.0450	38.4800	+1.397%	5,044,902	+31.341%
2025-03-25	39.0700	39.0700	37.6300	37.9500	-2.692%	5,914,100	+33.175%
2025-03-24	39.5200	39.6500	38.9800	39.0000	-1.416%	3,567,370	+29.590%
2025-03-21	39.5700	39.8350	39.3500	39.5600	-0.628%	7,021,004	+27.755%
2025-03-20	39.7900	40.0000	39.5300	39.8100	+0.632%	5,055,081	+26.953%
2025-03-19	39.9000	40.0250	39.4100	39.5600	-0.852%	4,528,898	+27.755%
2025-03-18	39.6700	39.9700	39.5000	39.9000	+0.176%	3,787,842	+26.667%
2025-03-17	39.8300	40.1500	39.6000	39.8300	0.000%	4,660,983	+26.889%
2025-03-14	38.9000	39.8700	38.7500	39.8300	+1.763%	4,527,809	+26.889%
2025-03-13	38.3000	39.1800	38.1800	39.1400	+2.434%	4,941,638	+29.126%
2025-03-12	38.9200	39.0250	38.0150	38.2100	-2.401%	7,220,531	+32.269%
2025-03-11	39.3800	39.6600	39.0550	39.1500	-0.559%	6,568,168	+29.093%
2025-03-10	38.7100	39.5050	38.4700	39.3700	+2.101%	7,232,717	+28.372%
2025-03-07	38.2500	38.9700	38.0900	38.5600	+0.758%	8,841,320	+31.068%
2025-03-06	38.5500	38.5500	37.9200	38.2700	-0.675%	5,327,641	+32.062%
2025-03-05	39.0000	39.2950	38.3100	38.5300	-1.909%	5,602,022	+31.171%
2025-03-04	39.7900	40.0550	39.2200	39.2800	-0.833%	8,842,838	+28.666%
2025-03-03	38.7500	39.6750	38.6800	39.6100	+2.167%	12,457,164	+27.594%
2025-02-28	38.7300	38.8000	37.9100	38.7700	+0.597%	10,125,107	+30.359%
2025-02-27	40.8100	41.3900	38.4700	38.5400	-10.476%	26,942,028	+31.136%
2025-02-26	43.2700	43.5800	42.9600	43.0500	-1.034%	6,872,511	+17.398%
2025-02-25	42.8800	43.6100	42.6200	43.5000	+1.446%	5,819,433	+16.184%
2025-02-24	42.4400	42.9100	42.0750	42.8800	+1.395%	6,918,554	+17.864%
2025-02-21	41.3100	42.4400	41.2100	42.2900	+2.199%	7,009,713	+19.508%
2025-02-20	40.6200	41.4400	40.4100	41.3800	+1.771%	3,574,458	+22.136%
2025-02-19	40.6500	40.8000	40.4150	40.6600	+0.074%	2,143,089	+24.299%
2025-02-18	40.0100	40.7000	39.9150	40.6300	+1.575%	3,408,822	+24.391%
2025-02-14	40.2600	40.6200	39.9700	40.0000	-0.646%	2,918,802	+26.350%
2025-02-13	40.1300	40.3400	39.9000	40.2600	+0.650%	2,625,126	+25.534%
2025-02-12	39.8800	40.1200	39.8650	40.0000	-1.088%	3,386,960	+26.350%
2025-02-11	39.7100	40.4700	39.3700	40.4400	+1.455%	3,352,546	+24.975%
2025-02-10	40.2100	40.2100	39.6100	39.8600	-0.747%	2,724,382	+26.794%
2025-02-07	39.6800	40.3150	39.5700	40.1600	+0.075%	3,986,252	+25.847%
2025-02-06	40.3400	40.4500	39.8300	40.1300	-0.224%	5,201,429	+25.941%
2025-02-05	40.2400	40.5100	39.9700	40.2200	+0.676%	5,778,784	+25.659%
2025-02-04	39.7800	40.0600	39.4200	39.9500	-0.125%	3,693,481	+26.508%
2025-02-03	39.7000	40.0650	39.3500	40.0000	+0.503%	3,899,290	+26.350%
2025-01-31	39.7100	39.9100	39.5800	39.8000	+0.201%	4,493,343	+26.985%
2025-01-30	40.0900	40.1000	39.2900	39.7200	+0.126%	4,461,732	+27.241%
2025-01-29	40.2500	40.3060	39.6400	39.6700	-1.294%	4,833,216	+27.401%
2025-01-28	40.7500	41.0300	39.8300	40.1900	-1.688%	4,578,146	+25.753%
2025-01-27	39.7600	40.9000	39.5300	40.8800	+4.259%	5,257,534	+23.630%
2025-01-24	38.8900	39.2300	38.8900	39.2100	+0.487%	3,396,836	+28.896%
2025-01-23	39.1400	39.2900	38.7550	39.0200	-1.015%	4,839,193	+29.523%
2025-01-22	40.1800	40.1800	39.3750	39.4200	-2.135%	2,152,731	+28.209%
2025-01-21	40.1100	40.4500	40.0400	40.2800	+0.978%	2,238,845	+25.472%
2025-01-17	39.9400	40.1900	39.6950	39.8900	-0.474%	4,011,884	+26.698%
2025-01-16	39.1500	40.0850	39.1500	40.0800	+2.193%	2,811,681	+26.098%
2025-01-15	39.7200	39.7800	39.1700	39.2200	+0.128%	2,382,623	+28.863%
2025-01-14	39.2200	39.3300	39.0050	39.1700	+0.026%	3,067,777	+29.027%
2025-01-13	38.9100	39.1900	38.5000	39.1600	+1.136%	2,651,043	+29.060%
2025-01-10	39.5400	39.8250	38.5600	38.7200	-2.640%	4,122,156	+30.527%
2025-01-08	39.2700	39.8300	39.0300	39.7700	+1.170%	2,450,930	+27.081%
2025-01-07	39.3900	39.6600	39.1800	39.3100	+0.102%	1,893,832	+28.568%
2025-01-06	39.7700	39.8250	39.1600	39.2700	-1.628%	2,532,571	+28.699%
2025-01-03	40.0900	40.2800	39.8800	39.9200	+0.025%	1,884,496	+26.603%
2025-01-02	40.0500	40.2200	39.7500	39.9100	+0.327%	1,884,924	+26.635%
2024-12-31	39.6400	39.8700	39.5050	39.7800	+0.353%	2,434,904	+27.049%
2024-12-30	39.5400	39.7300	39.2900	39.6400	-0.076%	2,061,370	+27.497%
2024-12-27	39.5300	39.9000	39.4500	39.6700	-0.327%	1,792,980	+27.401%
2024-12-26	39.7400	39.9400	39.7000	39.8000	-0.226%	1,327,403	+26.985%
2024-12-24	39.7000	39.9600	39.6200	39.8900	+0.403%	811,803	+26.698%
2024-12-23	39.7500	39.8350	39.4850	39.7300	-0.151%	3,127,151	+27.209%
2024-12-20	38.9700	39.8700	38.8100	39.7900	+1.609%	6,045,942	+27.017%
2024-12-19	39.2000	39.7650	39.0400	39.1600	+0.051%	3,370,984	+29.060%
2024-12-18	39.7200	39.9000	39.1200	39.1400	-1.757%	3,388,169	+29.126%
2024-12-17	39.7000	40.1700	39.6300	39.8400	-0.150%	2,596,286	+26.857%
2024-12-16	40.3100	40.3800	39.9000	39.9000	-0.919%	2,547,124	+26.667%
2024-12-13	40.3200	40.5000	40.1600	40.2700	-0.124%	1,549,777	+25.503%
2024-12-12	40.5900	40.8306	40.2500	40.3200	+0.499%	2,647,165	+25.347%
2024-12-11	40.5500	40.5700	40.0700	40.1200	-0.914%	2,519,206	+25.972%
2024-12-10	40.8000	40.8250	40.1900	40.4900	-0.784%	2,597,892	+24.821%
2024-12-09	40.9000	41.0750	40.7550	40.8100	-0.391%	1,991,670	+23.842%
2024-12-06	41.2700	41.3500	40.9334	40.9700	-0.895%	1,654,346	+23.359%
2024-12-05	41.2800	41.6000	41.2600	41.3400	+0.145%	1,935,328	+22.254%
2024-12-04	41.4900	41.6100	41.1850	41.2800	-0.290%	1,701,108	+22.432%
2024-12-03	41.8600	41.9200	41.3900	41.4000	-0.457%	2,224,262	+22.077%
2024-12-02	42.5800	42.6200	41.5500	41.5900	-2.256%	2,581,680	+21.520%
2024-11-29	42.6300	42.8500	42.5200	42.5500	-0.164%	1,520,735	+18.778%
2024-11-27	42.4800	42.8700	42.4000	42.6200	+0.804%	2,173,319	+18.583%
2024-11-26	42.0800	42.2900	41.9650	42.2800	+0.547%	1,734,453	+19.536%
2024-11-25	41.9100	42.2800	41.7250	42.0500	+0.622%	2,382,997	+20.190%
2024-11-22	42.2300	42.2922	41.7700	41.7900	-0.972%	2,044,948	+20.938%
2024-11-21	41.8900	42.2000	41.5750	42.2000	+1.126%	1,883,832	+19.763%
2024-11-20	41.4000	41.7500	41.3500	41.7300	+0.361%	2,182,784	+21.112%
2024-11-19	41.4700	41.5900	41.2050	41.5800	-0.264%	2,380,344	+21.549%
2024-11-18	41.3600	41.8450	41.3200	41.6900	+0.434%	2,653,478	+21.228%
2024-11-15	40.6900	41.5450	40.6600	41.5100	+1.665%	3,868,984	+21.754%
2024-11-14	41.1900	41.2900	40.7700	40.8300	-0.946%	3,357,247	+23.782%
2024-11-13	41.6900	41.7800	41.1150	41.2200	-0.675%	3,604,753	+22.610%
2024-11-12	41.7200	41.8600	41.4200	41.5000	-0.527%	2,631,566	+21.783%
2024-11-11	41.5000	42.1200	41.3300	41.7200	+0.433%	2,165,821	+21.141%
2024-11-08	41.3500	41.8100	41.3200	41.5400	+0.752%	2,659,044	+21.666%
2024-11-07	41.2800	41.4850	40.9500	41.2300	-0.842%	2,948,043	+22.581%
2024-11-06	41.8800	42.0400	41.5400	41.5800	-0.764%	3,132,791	+21.549%
2024-11-05	41.4400	41.9500	41.2800	41.9000	+0.842%	2,452,351	+20.621%
2024-11-04	41.5900	41.8600	41.3400	41.5500	-0.431%	2,430,653	+21.637%
2024-11-01	41.7500	42.0700	41.5300	41.7300	-0.239%	5,482,814	+21.112%
2024-10-31	42.1000	42.3699	41.8100	41.8300	-0.806%	3,844,317	+20.822%
2024-10-30	43.0600	43.0600	41.8850	42.1700	-1.541%	5,799,773	+19.848%
2024-10-29	43.3600	43.4600	42.7900	42.8300	-1.946%	3,772,862	+18.001%
2024-10-28	43.6700	43.8500	43.5500	43.6800	+0.622%	2,185,396	+15.705%
2024-10-25	44.2600	44.3600	43.3550	43.4100	-1.542%	2,239,929	+16.425%
2024-10-24	44.3500	44.4900	43.9850	44.0900	-0.407%	2,402,845	+14.629%
2024-10-23	43.7100	44.2800	43.6700	44.2700	+0.981%	2,464,937	+14.163%
2024-10-22	43.5600	43.8800	43.3000	43.8400	+0.320%	2,024,591	+15.283%

document.getElementById("ZjP7Mc").onerror = function(){this.style.display='none';}; .dark-mode .jFFLS0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jFFLS0{ color: #333333; background-color: white; border: 2px solid #333333; }FEFirstEnergy Corp.stock NYSE

FE
FirstEnergy Corp.
stock NYSE