Dark

FE
FirstEnergy Corp.
stock NYSE

Market Open

Jul 15, 2026 10:31:31 AM EDT

49.26USD+0.061%(+0.03)895,279

49.25Bid 49.27Ask 0.02Spread

Pre-market

Jul 15, 2026 9:28:30 AM EDT

49.23USD0.000%(0.00)506

After-hours

Jul 14, 2026 4:40:30 PM EDT

49.20USD-0.041%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-15	49.0300	49.3900	48.8300	49.2600	+0.061%	895,279	0.000%
2026-07-14	48.7800	49.3450	48.1000	49.2300	+1.652%	7,492,252	+0.061%
2026-07-13	47.9800	48.6050	47.9000	48.4300	+1.064%	2,461,483	+1.714%
2026-07-10	47.6400	48.0400	47.5850	47.9200	+0.609%	1,772,129	+2.796%
2026-07-09	48.0300	48.4000	47.5000	47.6300	-0.977%	3,790,945	+3.422%
2026-07-08	48.5000	48.6250	48.0250	48.1000	-0.599%	4,735,664	+2.412%
2026-07-07	48.2500	49.1200	48.0400	48.3900	+1.425%	4,103,426	+1.798%
2026-07-06	48.3900	48.5000	47.6400	47.7100	-1.690%	3,562,400	+3.249%
2026-07-02	47.9900	48.6150	47.3100	48.5300	+3.102%	4,336,345	+1.504%
2026-07-01	47.4600	47.6500	46.9450	47.0700	-0.989%	3,345,171	+4.653%
2026-06-30	47.8800	47.9500	47.4450	47.5400	-1.082%	3,134,177	+3.618%
2026-06-29	48.4500	48.5800	47.8800	48.0600	-0.846%	3,194,740	+2.497%
2026-06-26	48.3000	48.4900	48.0000	48.4700	+0.958%	5,175,803	+1.630%
2026-06-25	47.9200	48.3000	47.6350	48.0100	+0.397%	2,961,263	+2.604%
2026-06-24	47.6400	47.9350	47.3500	47.8200	+0.780%	3,729,916	+3.011%
2026-06-23	46.9000	47.5100	46.7500	47.4500	+1.476%	3,718,464	+3.815%
2026-06-22	46.7400	47.0700	46.2800	46.7600	+0.667%	4,128,581	+5.346%
2026-06-18	46.0100	47.0050	46.0000	46.4500	+0.672%	6,936,524	+6.050%
2026-06-17	47.4600	47.8300	45.9100	46.1400	-3.270%	8,574,639	+6.762%
2026-06-16	47.4400	48.1000	47.3050	47.7000	+0.760%	2,968,524	+3.270%
2026-06-15	46.8000	47.6600	46.5640	47.3400	+0.659%	4,278,353	+4.056%
2026-06-12	47.0000	47.3600	46.5700	47.0300	+0.771%	3,227,607	+4.742%
2026-06-11	46.6700	47.0200	46.5500	46.6700	+0.517%	4,414,198	+5.550%
2026-06-10	46.2800	46.5800	45.6900	46.4300	+1.133%	3,205,362	+6.095%
2026-06-09	45.8600	46.2250	45.5100	45.9100	+0.438%	6,126,812	+7.297%
2026-06-08	46.3100	46.4300	45.5250	45.7100	-1.530%	4,170,149	+7.766%
2026-06-05	45.9000	46.7450	45.8100	46.4200	+1.709%	3,879,957	+6.118%
2026-06-04	45.9400	46.1000	45.0900	45.6400	+0.220%	6,381,527	+7.932%
2026-06-03	45.4300	46.2997	45.3750	45.5400	+0.485%	7,137,569	+8.169%
2026-06-02	45.5200	45.9500	45.2600	45.3200	-0.132%	5,419,028	+8.694%
2026-06-01	46.1100	46.4450	45.3500	45.3800	-2.177%	4,118,531	+8.550%
2026-05-29	46.2100	46.5800	46.0100	46.3900	+0.433%	5,728,702	+6.187%
2026-05-28	46.7700	46.9900	46.1400	46.1900	-1.261%	3,902,310	+6.646%
2026-05-27	46.5400	47.1400	46.3100	46.7800	+0.300%	5,406,198	+5.301%
2026-05-26	46.5400	46.8500	46.2700	46.6400	+0.713%	5,437,815	+5.617%
2026-05-22	45.5200	46.3900	45.4700	46.3100	+1.780%	4,451,940	+6.370%
2026-05-21	45.3000	45.5400	44.6400	45.5000	+0.132%	3,205,541	+8.264%
2026-05-20	45.2100	45.7250	45.1000	45.4400	+0.821%	4,043,131	+8.407%
2026-05-19	44.3200	45.1750	44.1800	45.0700	+1.692%	4,459,730	+9.297%
2026-05-18	44.3300	44.4700	44.0350	44.3200	+1.141%	4,273,749	+11.146%
2026-05-15	44.6600	44.9800	43.7250	43.8200	-1.528%	4,844,868	+12.414%
2026-05-14	44.1100	44.6300	44.1100	44.5000	+0.861%	3,267,667	+10.697%
2026-05-13	44.4900	44.4900	43.8701	44.1200	-1.320%	3,858,881	+11.650%
2026-05-12	44.6000	44.9200	44.2700	44.7100	+0.247%	4,408,254	+10.177%
2026-05-11	44.4800	44.7150	44.2900	44.6000	+0.609%	4,689,905	+10.448%
2026-05-08	45.2100	45.5000	44.2800	44.3300	-1.860%	6,388,637	+11.121%
2026-05-07	44.9700	45.1800	44.7300	45.1700	-0.834%	4,963,009	+9.055%
2026-05-06	45.7900	46.1350	45.3100	45.5500	-0.719%	8,980,215	+8.145%
2026-05-05	46.7500	46.9345	45.8300	45.8800	-1.924%	8,235,508	+7.367%
2026-05-04	46.6300	47.3200	46.2750	46.7800	-0.298%	10,818,422	+5.301%
2026-05-01	47.7400	47.7400	46.7800	46.9200	-1.263%	11,488,097	+4.987%
2026-04-30	49.1800	49.8300	47.0500	47.5200	-2.902%	16,153,105	+3.662%
2026-04-29	48.9700	49.4300	48.5000	48.9400	-1.291%	5,390,373	+0.654%
2026-04-28	49.9700	49.9700	49.4400	49.5800	+0.283%	4,778,131	-0.645%
2026-04-27	49.5500	49.9050	49.4000	49.4400	+0.061%	4,352,355	-0.364%
2026-04-24	49.5900	49.7600	49.1150	49.4100	-0.423%	3,722,174	-0.304%
2026-04-23	48.9500	49.6200	48.8649	49.6200	+2.457%	4,490,184	-0.726%
2026-04-22	48.9300	49.1990	48.2450	48.4300	-0.165%	4,173,985	+1.714%
2026-04-21	49.5000	49.7350	48.4800	48.5100	-1.901%	7,993,766	+1.546%
2026-04-20	50.0900	50.5100	49.2800	49.4500	-1.297%	3,892,074	-0.384%
2026-04-17	50.5000	50.5000	49.3900	50.1000	-0.949%	5,109,566	-1.677%
2026-04-16	50.4500	50.7500	49.8200	50.5800	+0.059%	4,527,967	-2.610%
2026-04-15	50.8800	51.0800	50.4650	50.5500	-0.960%	5,098,602	-2.552%
2026-04-14	50.9600	51.2850	50.5900	51.0400	-0.020%	4,311,718	-3.487%
2026-04-13	51.5100	51.5100	50.6950	51.0500	-0.739%	3,174,702	-3.506%
2026-04-10	51.8300	52.0000	51.3500	51.4300	-0.925%	3,047,364	-4.219%
2026-04-09	51.3000	52.3400	51.2550	51.9100	+0.992%	3,379,203	-5.105%
2026-04-08	51.3600	51.4000	50.4600	51.4000	+0.784%	2,878,305	-4.163%
2026-04-07	51.0900	51.3100	50.8200	51.0000	-0.039%	3,831,604	-3.412%
2026-04-06	51.1400	51.4100	50.8550	51.0200	-0.565%	2,245,705	-3.450%
2026-04-02	51.1000	51.5200	50.8300	51.3100	+0.687%	2,981,090	-3.995%
2026-04-01	50.4800	51.0500	50.4100	50.9600	+0.592%	4,242,387	-3.336%
2026-03-31	50.5000	50.7500	50.0100	50.6600	+0.476%	4,003,116	-2.764%
2026-03-30	50.7700	51.0650	50.2500	50.4200	+0.780%	3,294,419	-2.301%
2026-03-27	50.2000	52.2900	49.8700	50.0300	0.000%	3,857,615	-1.539%
2026-03-26	49.3600	50.3000	49.1800	50.0300	+1.030%	4,360,559	-1.539%
2026-03-25	49.6100	49.9650	49.3300	49.5200	+0.732%	4,943,784	-0.525%
2026-03-24	48.4600	49.5700	48.4600	49.1600	+0.800%	3,084,444	+0.203%
2026-03-23	48.8900	49.4900	48.5300	48.7700	+0.474%	4,139,903	+1.005%
2026-03-20	49.7500	49.9700	48.2000	48.5400	-2.314%	8,570,264	+1.483%
2026-03-19	50.7000	50.9800	49.3200	49.6900	-1.915%	7,457,317	-0.865%
2026-03-18	51.0300	51.2000	50.6500	50.6600	-1.074%	3,267,764	-2.764%
2026-03-17	51.9500	52.0150	51.1350	51.2100	-1.063%	4,589,649	-3.808%
2026-03-16	51.7500	51.9300	51.4700	51.7600	+1.173%	4,124,073	-4.830%
2026-03-13	51.1800	51.7500	50.9600	51.1600	+0.669%	5,545,295	-3.714%
2026-03-12	50.6300	51.4350	50.5250	50.8200	+0.336%	3,324,968	-3.070%
2026-03-11	50.5400	50.7400	50.2450	50.6500	-0.020%	4,527,277	-2.744%
2026-03-10	50.8800	51.1550	50.5500	50.6600	-0.589%	2,825,236	-2.764%
2026-03-09	50.9600	51.0900	50.1700	50.9600	+0.236%	4,522,863	-3.336%
2026-03-06	50.0300	51.0050	49.7400	50.8400	+1.033%	4,006,017	-3.108%
2026-03-05	50.3500	50.5750	49.7650	50.3200	-0.945%	5,418,791	-2.107%
2026-03-04	50.5700	51.1200	50.1700	50.8000	+0.455%	3,821,072	-3.031%
2026-03-03	50.8000	50.9850	49.7600	50.5700	-0.804%	4,189,444	-2.590%
2026-03-02	51.0000	51.3900	50.8700	50.9800	-0.352%	3,389,777	-3.374%
2026-02-27	50.8500	51.3400	50.6000	51.1600	+1.027%	4,262,475	-3.714%
2026-02-26	50.7700	50.9900	50.5850	50.6400	0.000%	2,499,998	-2.725%
2026-02-25	50.4300	50.8000	49.6900	50.6400	0.000%	3,547,642	-2.725%
2026-02-24	50.4900	50.7200	49.6400	50.6400	+0.397%	4,881,634	-2.725%
2026-02-23	50.2300	50.8300	50.0900	50.4400	+0.478%	4,443,256	-2.339%
2026-02-20	50.0600	50.2250	49.5187	50.2000	+1.271%	5,267,756	-1.873%
2026-02-19	49.3700	49.9450	49.0900	49.5700	+1.287%	5,147,847	-0.625%
2026-02-18	49.4400	50.0900	48.7650	48.9400	-0.831%	8,848,161	+0.654%
2026-02-17	50.1400	50.4400	49.2600	49.3500	-1.497%	6,094,331	-0.182%
2026-02-13	48.8100	50.1400	48.7150	50.1000	+2.580%	6,336,306	-1.677%
2026-02-12	48.1500	49.2300	48.1000	48.8400	+1.899%	6,927,136	+0.860%
2026-02-11	47.6600	48.1000	47.4900	47.9300	+0.567%	4,609,330	+2.775%
2026-02-10	47.0200	47.9000	46.7050	47.6600	+1.794%	5,776,873	+3.357%
2026-02-09	46.5000	47.0150	46.3400	46.8200	+0.407%	4,202,332	+5.211%
2026-02-06	46.7000	47.2400	46.3050	46.6300	-0.766%	3,239,987	+5.640%
2026-02-05	46.5900	47.0500	46.2200	46.9900	+1.272%	5,057,246	+4.831%
2026-02-04	47.0300	47.2000	46.1000	46.4000	-1.045%	10,749,462	+6.164%
2026-02-03	47.1000	47.8350	46.6000	46.8900	-0.213%	8,311,099	+5.054%
2026-02-02	47.3700	47.7000	46.9300	46.9900	-0.739%	3,328,655	+4.831%
2026-01-30	47.0900	47.4097	46.8000	47.3400	+0.021%	5,063,551	+4.056%
2026-01-29	47.5700	47.9400	46.9816	47.3300	-0.169%	4,072,388	+4.078%
2026-01-28	47.3800	47.6750	47.1450	47.4100	-0.231%	3,760,828	+3.902%
2026-01-27	47.0450	47.5600	46.5500	47.5200	+1.604%	4,708,689	+3.662%
2026-01-26	46.8600	47.1400	46.4650	46.7700	+0.451%	4,061,896	+5.324%
2026-01-23	47.1500	47.1500	46.0700	46.5600	-1.041%	4,171,988	+5.799%
2026-01-22	47.3500	47.3950	46.4300	47.0500	-0.676%	4,976,667	+4.697%
2026-01-21	47.5800	47.6100	46.7700	47.3700	+0.233%	4,844,069	+3.990%
2026-01-20	46.9900	47.4350	46.7750	47.2600	-0.169%	5,350,757	+4.232%
2026-01-16	46.5800	47.3750	46.4350	47.3400	+1.653%	8,673,944	+4.056%
2026-01-15	46.2500	46.7750	46.1000	46.5700	+0.910%	4,612,764	+5.776%
2026-01-14	45.3100	46.2350	45.2850	46.1500	+1.876%	6,220,561	+6.739%
2026-01-13	44.6800	45.3100	44.6300	45.3000	+1.274%	3,570,491	+8.742%
2026-01-12	44.5300	44.9550	44.4900	44.7300	+0.179%	3,096,641	+10.127%
2026-01-09	44.9200	45.2000	44.5250	44.6500	-0.090%	4,045,025	+10.325%
2026-01-08	44.5000	44.9700	44.4050	44.6900	+0.292%	3,722,168	+10.226%
2026-01-07	45.0300	45.0574	44.3000	44.5600	-0.624%	3,719,389	+10.548%
2026-01-06	44.8000	45.0900	44.4500	44.8400	+0.134%	4,658,832	+9.857%
2026-01-05	45.1700	45.1700	44.3500	44.7800	-1.061%	4,188,908	+10.004%
2026-01-02	44.8600	45.4200	44.5650	45.2600	+1.094%	2,732,171	+8.838%
2025-12-31	45.0000	45.0400	44.7400	44.7700	-0.423%	2,108,841	+10.029%
2025-12-30	44.8400	45.0300	44.8000	44.9600	+0.156%	2,523,280	+9.564%
2025-12-29	44.8900	45.2000	44.8500	44.8900	+0.089%	4,737,750	+9.735%
2025-12-26	44.8200	44.9500	44.6750	44.8500	0.000%	1,503,339	+9.833%
2025-12-24	44.6800	44.9100	44.6075	44.8500	+0.470%	1,271,351	+9.833%
2025-12-23	44.4000	44.6750	44.2550	44.6400	+0.495%	3,735,657	+10.349%
2025-12-22	44.2050	44.5000	43.9144	44.4200	+0.430%	2,896,589	+10.896%
2025-12-19	44.6200	44.6650	44.2200	44.2300	-0.874%	11,947,478	+11.372%
2025-12-18	44.6400	44.8100	44.4600	44.6200	+0.270%	4,420,525	+10.399%
2025-12-17	44.0000	44.5200	43.9000	44.5000	+1.067%	6,488,202	+10.697%
2025-12-16	44.5000	44.7200	43.8800	44.0300	-1.300%	4,930,176	+11.878%
2025-12-15	44.5300	44.6450	44.2300	44.6100	+0.791%	3,566,029	+10.424%
2025-12-12	44.1800	44.6650	44.0400	44.2600	+0.408%	4,069,612	+11.297%
2025-12-11	44.7900	44.8100	43.9300	44.0800	-0.721%	4,893,068	+11.751%
2025-12-10	44.9000	44.9350	44.3700	44.4000	-0.826%	4,430,547	+10.946%
2025-12-09	44.7750	45.4200	44.7450	44.7700	+0.045%	4,323,764	+10.029%
2025-12-08	44.9000	44.9600	44.5450	44.7500	-0.356%	4,919,659	+10.078%
2025-12-05	45.0500	45.3050	44.8100	44.9100	-0.510%	4,692,832	+9.686%
2025-12-04	45.1900	45.5455	44.9900	45.1400	-0.199%	5,139,259	+9.127%
2025-12-03	45.7400	45.9475	45.1650	45.2300	-0.942%	6,086,442	+8.910%
2025-12-02	46.6000	46.6400	45.5850	45.6600	-1.658%	4,925,263	+7.884%
2025-12-01	47.2900	47.5300	46.3600	46.4300	-2.703%	4,590,406	+6.095%
2025-11-28	47.0600	47.7200	47.0600	47.7200	+0.760%	2,267,413	+3.227%
2025-11-26	47.0500	47.5399	47.0100	47.3600	+0.938%	3,776,921	+4.012%
2025-11-25	47.3400	47.5390	46.7900	46.9200	-0.887%	3,604,403	+4.987%
2025-11-24	46.8700	47.4100	46.2900	47.3400	+0.960%	6,767,156	+4.056%
2025-11-21	46.7000	47.0450	46.3250	46.8900	+0.687%	5,949,235	+5.054%
2025-11-20	46.4100	46.8550	46.3000	46.5700	+0.714%	5,611,575	+5.776%
2025-11-19	46.5000	46.7950	45.6500	46.2400	-0.794%	8,390,932	+6.531%
2025-11-18	46.8000	46.9550	46.4400	46.6100	+0.107%	6,391,513	+5.685%
2025-11-17	46.1500	46.5600	46.0750	46.5600	+1.350%	4,024,929	+5.799%
2025-11-14	45.7400	46.1900	45.4900	45.9400	+0.503%	3,077,328	+7.227%
2025-11-13	46.2100	46.3300	45.6800	45.7100	-1.338%	2,805,072	+7.766%
2025-11-12	46.2100	46.5200	46.0150	46.3300	+0.108%	4,887,088	+6.324%
2025-11-11	46.1300	46.5150	45.9350	46.2800	+0.325%	2,868,173	+6.439%
2025-11-10	45.6000	46.1500	45.4650	46.1300	+0.501%	4,403,988	+6.785%
2025-11-07	45.4800	45.9600	45.1300	45.9000	+0.065%	5,516,422	+7.320%
2025-11-06	45.9400	46.2000	45.7700	45.8700	+0.394%	3,311,689	+7.390%
2025-11-05	46.2200	46.3000	45.5600	45.6900	-0.997%	4,282,833	+7.814%
2025-11-04	46.2600	46.2850	45.9050	46.1500	+0.239%	4,382,396	+6.739%
2025-11-03	45.7000	46.1200	45.1450	46.0400	+0.458%	4,189,568	+6.994%
2025-10-31	45.9500	46.2300	45.7200	45.8300	-0.844%	4,273,644	+7.484%
2025-10-30	45.9400	46.4450	45.8950	46.2200	+0.917%	3,387,425	+6.577%
2025-10-29	46.0000	46.3300	45.6800	45.8000	-0.780%	7,850,017	+7.555%
2025-10-28	46.4000	46.5300	46.0600	46.1600	-0.603%	3,184,382	+6.716%
2025-10-27	46.5400	46.7100	46.0700	46.4400	-0.429%	5,689,790	+6.072%
2025-10-24	46.9300	46.9900	46.4100	46.6400	+0.258%	4,875,432	+5.617%
2025-10-23	47.6300	48.2000	46.2100	46.5200	-1.628%	7,559,774	+5.890%
2025-10-22	47.0300	47.4100	46.7900	47.2900	+0.446%	7,005,475	+4.166%
2025-10-21	47.4300	47.4300	46.7400	47.0800	-0.318%	3,915,166	+4.630%
2025-10-20	47.0800	47.3000	46.7700	47.2300	+0.554%	3,678,683	+4.298%
2025-10-17	47.0000	47.1550	46.7900	46.9700	+0.385%	4,005,782	+4.875%
2025-10-16	47.8500	47.9900	46.7700	46.7900	-1.887%	6,657,109	+5.279%
2025-10-15	47.5600	47.8300	47.4600	47.6900	+0.337%	5,281,277	+3.292%
2025-10-14	47.0900	47.6600	47.0200	47.5300	+1.192%	4,724,093	+3.640%
2025-10-13	46.6000	47.0150	46.4650	46.9700	+0.128%	4,144,568	+4.875%
2025-10-10	46.9700	47.3700	46.7980	46.9100	+0.514%	4,033,644	+5.010%
2025-10-09	47.0500	47.2100	46.6500	46.6700	-0.021%	5,700,403	+5.550%
2025-10-08	46.6200	47.3450	46.4550	46.6800	+0.582%	6,453,364	+5.527%
2025-10-07	46.4600	46.9200	46.1650	46.4100	+0.086%	5,774,733	+6.141%
2025-10-06	45.8800	46.3900	45.8250	46.3700	+0.958%	3,634,513	+6.232%
2025-10-03	45.5900	46.2200	45.5300	45.9300	+1.034%	3,785,399	+7.250%
2025-10-02	45.8000	46.2700	45.4400	45.4600	-1.109%	4,474,867	+8.359%
2025-10-01	45.9200	46.1100	45.7500	45.9700	+0.327%	3,506,780	+7.157%
2025-09-30	45.4000	46.1300	45.3650	45.8200	+0.903%	7,013,987	+7.508%
2025-09-29	45.1600	45.4550	44.6600	45.4100	-0.044%	5,956,628	+8.478%
2025-09-26	44.5000	45.4700	44.4100	45.4300	+2.690%	8,222,143	+8.431%
2025-09-25	44.2400	44.5800	43.8700	44.2400	+0.363%	5,207,718	+11.347%
2025-09-24	43.9200	44.2400	43.8400	44.0800	+0.639%	2,663,770	+11.751%
2025-09-23	43.3700	43.8200	43.1850	43.8000	+1.085%	3,144,704	+12.466%
2025-09-22	43.2700	43.4600	43.0000	43.3300	+0.278%	3,743,452	+13.686%
2025-09-19	43.4400	43.5350	43.1201	43.2100	-0.507%	6,051,653	+14.001%
2025-09-18	43.1000	43.6650	43.0500	43.4300	-0.023%	2,049,890	+13.424%
2025-09-17	43.3200	43.5951	43.2100	43.4400	+0.906%	2,693,305	+13.398%
2025-09-16	43.4600	43.6200	43.0450	43.0500	-1.239%	2,913,217	+14.425%
2025-09-15	43.7300	43.9300	43.5750	43.5900	-0.479%	2,275,480	+13.008%
2025-09-12	43.5100	43.8400	43.4050	43.8000	+0.482%	2,766,615	+12.466%
2025-09-11	43.1500	43.6500	42.9700	43.5900	+0.809%	3,323,097	+13.008%
2025-09-10	43.1500	43.2898	42.8700	43.2400	-0.277%	4,671,505	+13.922%
2025-09-09	43.1300	43.4850	43.0700	43.3600	+0.115%	2,622,858	+13.607%
2025-09-08	43.5200	43.7200	43.0100	43.3100	-0.391%	4,080,716	+13.738%
2025-09-05	43.5800	43.7200	43.2250	43.4800	+0.023%	2,504,082	+13.293%
2025-09-04	43.6600	43.8100	43.1550	43.4700	+0.161%	2,769,592	+13.320%
2025-09-03	43.3100	43.4900	43.0600	43.4000	-0.161%	2,305,108	+13.502%
2025-09-02	43.4900	43.6500	43.1950	43.4700	-0.344%	3,153,061	+13.320%
2025-08-29	43.4200	43.8300	43.4200	43.6200	+0.138%	4,028,063	+12.930%
2025-08-28	43.7700	43.8000	43.3800	43.5600	-0.480%	3,073,840	+13.085%
2025-08-27	43.6300	43.8650	43.5800	43.7700	+0.413%	3,238,232	+12.543%
2025-08-26	43.7300	43.8500	43.4000	43.5900	-0.115%	5,017,550	+13.008%
2025-08-25	44.1800	44.4000	43.5700	43.6400	-0.343%	4,963,622	+12.878%
2025-08-22	43.7300	43.9400	43.4550	43.7900	+0.713%	2,959,152	+12.491%
2025-08-21	43.5600	43.6600	43.3400	43.4800	-0.229%	2,289,700	+13.293%
2025-08-20	43.5000	44.0600	43.4700	43.5800	+0.368%	3,559,530	+13.034%
2025-08-19	42.8500	43.4300	42.7250	43.4200	+1.378%	3,702,990	+13.450%
2025-08-18	43.5100	43.5500	42.8100	42.8300	-1.472%	4,097,767	+15.013%
2025-08-15	43.6400	43.7600	43.3000	43.4700	-0.435%	3,283,086	+13.320%
2025-08-14	43.9300	43.9300	43.5245	43.6600	-0.660%	3,755,407	+12.826%
2025-08-13	43.7000	43.9700	43.3900	43.9500	+0.780%	2,895,393	+12.082%
2025-08-12	43.3800	43.6300	43.1700	43.6100	+0.646%	3,566,587	+12.956%
2025-08-11	43.4100	43.4800	43.1250	43.3300	+0.162%	2,593,172	+13.686%
2025-08-08	43.6000	43.6200	43.1400	43.2600	-0.414%	2,753,380	+13.870%
2025-08-07	42.9200	43.6400	42.9000	43.4400	0.000%	3,257,509	+13.398%
2025-08-06	43.5400	43.7400	43.3800	43.4400	-0.184%	5,131,767	+13.398%
2025-08-05	43.8000	44.1600	43.3750	43.5200	-0.730%	4,382,527	+13.189%
2025-08-04	43.2600	43.8500	43.0200	43.8400	+1.505%	4,202,409	+12.363%
2025-08-01	43.0000	43.2650	42.7100	43.1900	+1.124%	5,117,837	+14.054%
2025-07-31	41.9150	42.7600	41.8700	42.7100	+2.201%	6,441,009	+15.336%
2025-07-30	42.0000	42.2480	41.6400	41.7900	-0.024%	4,612,578	+17.875%
2025-07-29	41.5300	41.8600	41.3000	41.8000	+0.942%	5,618,445	+17.847%
2025-07-28	41.8700	41.9400	41.3650	41.4100	-1.264%	4,313,477	+18.957%
2025-07-25	41.3600	42.0991	41.3600	41.9400	+1.304%	5,689,802	+17.454%
2025-07-24	41.2800	41.6650	41.1650	41.4000	+0.510%	3,201,168	+18.986%
2025-07-23	41.5500	41.6800	41.0250	41.1900	-0.938%	2,785,607	+19.592%
2025-07-22	41.2800	41.8000	41.2100	41.5800	+1.217%	3,485,158	+18.470%
2025-07-21	40.7700	41.2600	40.7000	41.0800	+0.736%	2,687,261	+19.912%
2025-07-18	40.5900	40.9650	40.5000	40.7800	+0.567%	2,733,702	+20.795%
2025-07-17	40.1800	40.7900	40.1700	40.5500	+0.620%	3,283,719	+21.480%
2025-07-16	40.4300	40.5050	40.0050	40.3000	-0.322%	4,042,313	+22.233%
2025-07-15	40.4550	40.8350	40.2800	40.4300	-0.074%	7,023,381	+21.840%
2025-07-14	40.3600	40.6500	40.1300	40.4600	+0.173%	2,988,532	+21.750%
2025-07-11	40.2000	40.5450	40.0700	40.3900	-0.345%	2,197,683	+21.961%
2025-07-10	39.9800	40.5900	39.9750	40.5300	+0.946%	3,030,028	+21.540%
2025-07-09	39.8900	40.2254	39.7150	40.1500	+0.652%	3,010,114	+22.690%
2025-07-08	39.7050	39.9850	39.3400	39.8900	+0.126%	4,738,301	+23.490%
2025-07-07	39.8300	39.9600	39.5900	39.8400	-0.100%	3,535,277	+23.645%
2025-07-03	39.7300	39.9500	39.4300	39.8800	+0.302%	2,417,082	+23.521%
2025-07-02	40.1200	40.2500	39.6650	39.7600	-1.535%	5,212,179	+23.893%
2025-07-01	40.3000	40.6050	39.9200	40.3800	+0.298%	5,381,415	+21.991%
2025-06-30	39.7600	40.2850	39.6900	40.2600	+0.902%	6,173,687	+22.355%
2025-06-27	39.9800	40.2650	39.7400	39.9000	-0.075%	6,653,777	+23.459%
2025-06-26	40.0700	40.1850	39.7000	39.9300	+0.025%	4,549,666	+23.366%
2025-06-25	40.3500	40.4400	39.9100	39.9200	-1.456%	3,770,867	+23.397%
2025-06-24	40.2800	40.7150	40.2100	40.5100	+0.471%	4,365,991	+21.600%
2025-06-23	40.0000	40.4100	39.9400	40.3200	+1.027%	4,255,524	+22.173%
2025-06-20	39.7600	40.1750	39.7400	39.9100	+0.428%	5,596,299	+23.428%
2025-06-18	39.8000	39.8300	39.6000	39.7400	+0.050%	3,306,394	+23.956%
2025-06-17	39.7550	39.9800	39.2750	39.7200	-0.176%	6,457,704	+24.018%
2025-06-16	40.4200	40.5500	39.5850	39.7900	-1.363%	5,819,060	+23.800%
2025-06-13	40.7600	40.9000	40.2300	40.3400	-0.811%	3,850,514	+22.112%
2025-06-12	40.3600	40.8250	40.2713	40.6700	+1.144%	6,275,186	+21.121%
2025-06-11	40.0900	40.2650	39.9300	40.2100	+0.249%	5,705,508	+22.507%
2025-06-10	39.7400	40.1400	39.4503	40.1100	+0.728%	14,783,034	+22.812%
2025-06-09	39.9500	40.5650	39.7300	39.8200	-2.042%	13,326,909	+23.707%
2025-06-06	40.6500	40.8500	40.4250	40.6500	-0.196%	2,722,223	+21.181%
2025-06-05	40.8900	40.9650	40.6300	40.7300	-0.343%	2,418,615	+20.943%
2025-06-04	41.2800	41.3900	40.8500	40.8700	-0.897%	2,796,529	+20.529%
2025-06-03	41.5000	41.5750	40.9950	41.2400	-0.627%	4,795,381	+19.447%
2025-06-02	41.5900	41.7300	41.2800	41.5000	-1.049%	2,960,887	+18.699%
2025-05-30	41.6700	42.0500	41.4518	41.9400	+0.576%	4,922,381	+17.454%
2025-05-29	41.0500	41.7950	40.9650	41.7000	+1.238%	3,303,713	+18.129%
2025-05-28	41.8400	41.9750	41.0100	41.1900	-2.162%	3,811,213	+19.592%
2025-05-27	42.3900	42.4000	42.0000	42.1000	-0.024%	3,535,338	+17.007%
2025-05-23	42.4400	42.4400	41.5100	42.1100	+0.286%	4,250,831	+16.979%
2025-05-22	42.1700	42.3200	41.8604	41.9900	-0.662%	3,692,907	+17.314%
2025-05-21	42.6700	42.7300	42.2050	42.2700	-1.077%	2,873,846	+16.537%
2025-05-20	42.8500	43.0400	42.6100	42.7300	-0.280%	3,858,564	+15.282%
2025-05-19	42.5100	42.8500	42.4201	42.8500	+0.398%	3,148,345	+14.959%
2025-05-16	42.3500	42.6800	42.1292	42.6800	+0.566%	4,494,899	+15.417%
2025-05-15	41.4900	42.4550	41.4000	42.4400	+3.160%	6,339,680	+16.070%
2025-05-14	41.1400	41.2900	40.6150	41.1400	-0.218%	6,368,860	+19.737%
2025-05-13	41.7200	41.8986	41.1450	41.2300	-1.174%	4,443,349	+19.476%
2025-05-12	42.1900	42.3300	41.5650	41.7200	-1.858%	5,177,350	+18.073%
2025-05-09	42.5700	42.7400	42.2800	42.5100	+0.047%	2,162,505	+15.879%
2025-05-08	42.8300	42.9750	42.3800	42.4900	-1.071%	3,159,086	+15.933%
2025-05-07	42.7100	43.2400	42.6000	42.9500	-0.510%	3,152,240	+14.692%
2025-05-06	43.1500	43.4700	43.0100	43.1700	+0.186%	3,626,263	+14.107%
2025-05-05	43.4000	43.4400	42.6000	43.0900	0.000%	3,127,716	+14.319%
2025-05-02	42.9500	43.2150	42.6900	43.0900	+0.795%	3,779,565	+14.319%
2025-05-01	42.9700	43.1150	42.6025	42.7500	-0.303%	4,704,699	+15.228%
2025-04-30	43.0700	43.1900	42.3000	42.8800	-0.441%	5,608,194	+14.879%
2025-04-29	42.6300	43.1550	42.4500	43.0700	+0.819%	4,527,787	+14.372%
2025-04-28	42.2900	42.8100	42.0600	42.7200	+0.897%	5,096,267	+15.309%
2025-04-25	42.5400	42.8000	42.0600	42.3400	+0.142%	5,278,322	+16.344%
2025-04-24	42.6000	43.0000	42.1100	42.2800	-0.681%	7,356,488	+16.509%
2025-04-23	42.7200	43.0200	42.0255	42.5700	-0.328%	7,528,076	+15.715%
2025-04-22	42.0300	43.0100	42.0300	42.7100	+2.177%	6,895,875	+15.336%
2025-04-21	41.8500	42.1250	41.2218	41.8000	-0.524%	6,472,671	+17.847%
2025-04-17	40.9900	42.4100	40.8600	42.0200	+2.990%	8,445,299	+17.230%
2025-04-16	41.3300	41.4200	40.6800	40.8000	-0.585%	3,202,843	+20.735%
2025-04-15	41.2000	41.5800	41.0000	41.0400	-0.195%	2,622,279	+20.029%
2025-04-14	40.7700	41.3100	40.4000	41.1200	+1.281%	3,886,866	+19.796%
2025-04-11	40.1400	40.8200	39.8800	40.6000	+1.272%	4,344,177	+21.330%
2025-04-10	39.2900	40.4300	39.0300	40.0900	+1.803%	7,618,621	+22.874%
2025-04-09	38.0900	39.6000	37.5800	39.3800	+2.793%	8,710,085	+25.089%
2025-04-08	39.2400	39.3000	38.1400	38.3100	-1.033%	8,696,044	+28.583%
2025-04-07	39.1500	39.6200	38.3500	38.7100	-1.676%	7,792,064	+27.254%
2025-04-04	41.1200	41.1600	39.2250	39.3700	-4.093%	6,632,543	+25.121%
2025-04-03	40.9000	41.3500	40.6100	41.0500	+1.158%	4,763,526	+20.000%
2025-04-02	40.4500	40.7050	40.0400	40.5800	+0.446%	3,398,083	+21.390%
2025-04-01	40.4200	40.4800	39.9700	40.4000	-0.049%	3,611,328	+21.931%
2025-03-31	40.3900	40.6200	40.0400	40.4200	+0.899%	6,431,069	+21.870%
2025-03-28	39.7500	40.3700	39.4700	40.0600	+1.546%	7,014,802	+22.966%
2025-03-27	38.4000	39.5600	38.3700	39.4500	+2.521%	6,893,835	+24.867%
2025-03-26	38.0800	38.5900	38.0450	38.4800	+1.397%	5,044,902	+28.015%
2025-03-25	39.0700	39.0700	37.6300	37.9500	-2.692%	5,914,100	+29.802%
2025-03-24	39.5200	39.6500	38.9800	39.0000	-1.416%	3,567,370	+26.308%
2025-03-21	39.5700	39.8350	39.3500	39.5600	-0.628%	7,021,004	+24.520%
2025-03-20	39.7900	40.0000	39.5300	39.8100	+0.632%	5,055,081	+23.738%
2025-03-19	39.9000	40.0250	39.4100	39.5600	-0.852%	4,528,898	+24.520%
2025-03-18	39.6700	39.9700	39.5000	39.9000	+0.176%	3,787,842	+23.459%
2025-03-17	39.8300	40.1500	39.6000	39.8300	0.000%	4,660,983	+23.676%
2025-03-14	38.9000	39.8700	38.7500	39.8300	+1.763%	4,527,809	+23.676%
2025-03-13	38.3000	39.1800	38.1800	39.1400	+2.434%	4,941,638	+25.856%
2025-03-12	38.9200	39.0250	38.0150	38.2100	-2.401%	7,220,531	+28.919%
2025-03-11	39.3800	39.6600	39.0550	39.1500	-0.559%	6,568,168	+25.824%
2025-03-10	38.7100	39.5050	38.4700	39.3700	+2.101%	7,232,717	+25.121%
2025-03-07	38.2500	38.9700	38.0900	38.5600	+0.758%	8,841,320	+27.749%
2025-03-06	38.5500	38.5500	37.9200	38.2700	-0.675%	5,327,641	+28.717%
2025-03-05	39.0000	39.2950	38.3100	38.5300	-1.909%	5,602,022	+27.848%
2025-03-04	39.7900	40.0550	39.2200	39.2800	-0.833%	8,842,838	+25.407%
2025-03-03	38.7500	39.6750	38.6800	39.6100	+2.167%	12,457,164	+24.363%
2025-02-28	38.7300	38.8000	37.9100	38.7700	+0.597%	10,125,107	+27.057%
2025-02-27	40.8100	41.3900	38.4700	38.5400	-10.476%	26,942,028	+27.815%
2025-02-26	43.2700	43.5800	42.9600	43.0500	-1.034%	6,872,511	+14.425%
2025-02-25	42.8800	43.6100	42.6200	43.5000	+1.446%	5,819,433	+13.241%
2025-02-24	42.4400	42.9100	42.0750	42.8800	+1.395%	6,918,554	+14.879%
2025-02-21	41.3100	42.4400	41.2100	42.2900	+2.199%	7,009,713	+16.481%
2025-02-20	40.6200	41.4400	40.4100	41.3800	+1.771%	3,574,458	+19.043%
2025-02-19	40.6500	40.8000	40.4150	40.6600	+0.074%	2,143,089	+21.151%
2025-02-18	40.0100	40.7000	39.9150	40.6300	+1.575%	3,408,822	+21.240%
2025-02-14	40.2600	40.6200	39.9700	40.0000	-0.646%	2,918,802	+23.150%
2025-02-13	40.1300	40.3400	39.9000	40.2600	+0.650%	2,625,126	+22.355%
2025-02-12	39.8800	40.1200	39.8650	40.0000	-1.088%	3,386,960	+23.150%
2025-02-11	39.7100	40.4700	39.3700	40.4400	+1.455%	3,352,546	+21.810%
2025-02-10	40.2100	40.2100	39.6100	39.8600	-0.747%	2,724,382	+23.583%
2025-02-07	39.6800	40.3150	39.5700	40.1600	+0.075%	3,986,252	+22.659%
2025-02-06	40.3400	40.4500	39.8300	40.1300	-0.224%	5,201,429	+22.751%
2025-02-05	40.2400	40.5100	39.9700	40.2200	+0.676%	5,778,784	+22.476%
2025-02-04	39.7800	40.0600	39.4200	39.9500	-0.125%	3,693,481	+23.304%
2025-02-03	39.7000	40.0650	39.3500	40.0000	+0.503%	3,899,290	+23.150%
2025-01-31	39.7100	39.9100	39.5800	39.8000	+0.201%	4,493,343	+23.769%
2025-01-30	40.0900	40.1000	39.2900	39.7200	+0.126%	4,461,732	+24.018%
2025-01-29	40.2500	40.3060	39.6400	39.6700	-1.294%	4,833,216	+24.174%
2025-01-28	40.7500	41.0300	39.8300	40.1900	-1.688%	4,578,146	+22.568%
2025-01-27	39.7600	40.9000	39.5300	40.8800	+4.259%	5,257,534	+20.499%
2025-01-24	38.8900	39.2300	38.8900	39.2100	+0.487%	3,396,836	+25.631%
2025-01-23	39.1400	39.2900	38.7550	39.0200	-1.015%	4,839,193	+26.243%

document.getElementById("xtlC36").onerror = function(){this.style.display='none';}; .dark-mode .P85cf5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P85cf5{ color: #333333; background-color: white; border: 2px solid #333333; }FEFirstEnergy Corp.stock NYSE

FE
FirstEnergy Corp.
stock NYSE