FirstEnergy Corporation (FE) Historical Stock Data
44.85 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FE is down -0.17% a day on average. There have been 14 days where FirstEnergy Corporation closed green and 16 days where FE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 44.68 | 44.85 | ↑$0.17 (0.38%) | 44.61 | 44.91 | 1.27M |
| 2025-12-23 | 44.40 | 44.64 | ↑$0.24 (0.54%) | 44.26 | 44.68 | 3.74M |
| 2025-12-22 | 44.21 | 44.42 | ↑$0.22 (0.49%) | 43.91 | 44.50 | 2.90M |
| 2025-12-19 | 44.62 | 44.23 | ↓$0.39 (-0.87%) | 44.22 | 44.67 | 11.95M |
| 2025-12-18 | 44.64 | 44.62 | ↓$0.02 (-0.04%) | 44.46 | 44.81 | 4.42M |
| 2025-12-17 | 44.00 | 44.50 | ↑$0.50 (1.14%) | 43.90 | 44.52 | 6.49M |
| 2025-12-16 | 44.50 | 44.03 | ↓$0.47 (-1.06%) | 43.88 | 44.72 | 4.93M |
| 2025-12-15 | 44.53 | 44.61 | ↑$0.08 (0.18%) | 44.23 | 44.65 | 3.57M |
| 2025-12-12 | 44.18 | 44.26 | ↑$0.08 (0.18%) | 44.04 | 44.67 | 4.07M |
| 2025-12-11 | 44.79 | 44.08 | ↓$0.71 (-1.59%) | 43.93 | 44.81 | 4.90M |
| 2025-12-10 | 44.90 | 44.40 | ↓$0.50 (-1.11%) | 44.37 | 44.94 | 4.43M |
| 2025-12-09 | 44.78 | 44.77 | ↓$0.00 (-0.01%) | 44.75 | 45.42 | 4.33M |
| 2025-12-08 | 44.90 | 44.75 | ↓$0.15 (-0.33%) | 44.55 | 44.96 | 4.92M |
| 2025-12-05 | 45.05 | 44.91 | ↓$0.14 (-0.31%) | 44.81 | 45.31 | 4.69M |
| 2025-12-04 | 45.19 | 45.14 | ↓$0.05 (-0.11%) | 44.99 | 45.55 | 5.14M |
| 2025-12-03 | 45.74 | 45.23 | ↓$0.51 (-1.11%) | 45.17 | 45.95 | 6.09M |
| 2025-12-02 | 46.60 | 45.66 | ↓$0.94 (-2.02%) | 45.59 | 46.64 | 4.93M |
| 2025-12-01 | 47.29 | 46.43 | ↓$0.86 (-1.82%) | 46.36 | 47.53 | 4.59M |
| 2025-11-28 | 47.06 | 47.72 | ↑$0.66 (1.40%) | 47.06 | 47.72 | 2.27M |
| 2025-11-26 | 47.05 | 47.36 | ↑$0.31 (0.66%) | 47.01 | 47.54 | 3.78M |
| 2025-11-25 | 47.34 | 46.92 | ↓$0.42 (-0.89%) | 46.79 | 47.54 | 3.60M |
| 2025-11-24 | 46.87 | 47.34 | ↑$0.47 (1.00%) | 46.29 | 47.41 | 6.77M |
| 2025-11-21 | 46.70 | 46.89 | ↑$0.19 (0.41%) | 46.33 | 47.05 | 5.95M |
| 2025-11-20 | 46.41 | 46.57 | ↑$0.16 (0.34%) | 46.30 | 46.86 | 5.61M |
| 2025-11-19 | 46.50 | 46.24 | ↓$0.26 (-0.56%) | 45.65 | 46.80 | 8.39M |
| 2025-11-18 | 46.80 | 46.61 | ↓$0.19 (-0.41%) | 46.44 | 46.96 | 6.39M |
| 2025-11-17 | 46.15 | 46.56 | ↑$0.41 (0.89%) | 46.08 | 46.56 | 4.02M |
| 2025-11-14 | 45.74 | 45.94 | ↑$0.20 (0.44%) | 45.49 | 46.19 | 3.08M |
| 2025-11-13 | 46.21 | 45.71 | ↓$0.50 (-1.08%) | 45.68 | 46.33 | 2.81M |
| 2025-11-12 | 46.21 | 46.33 | ↑$0.12 (0.26%) | 46.02 | 46.52 | 4.89M |
Create an account or log in to view more rows.
$FE Good morning traders
$FE gonna come down hard today
$FE overvalued
$FE jeez
$FE ugh oh
we heatin back up
$FE can’t wait to get in this tomorrow lfg
$FE looking ready to breakout soon.
$FE News?
$FE slap the ask.
$FE not happening this week or in the next months
just keep hodl!