FirstEnergy Corporation (FE) Historical Stock Data
44.40 ↓0.37 (-0.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FE is down -0.09% a day on average. There have been 13 days where FirstEnergy Corporation closed green and 17 days where FE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 46.13 | 46.28 | ↑$0.15 (0.33%) | 45.94 | 46.52 | 2.87M |
| 2025-11-10 | 45.60 | 46.13 | ↑$0.53 (1.16%) | 45.47 | 46.15 | 4.40M |
| 2025-11-07 | 45.48 | 45.90 | ↑$0.42 (0.92%) | 45.13 | 45.96 | 5.52M |
| 2025-11-06 | 45.94 | 45.87 | ↓$0.07 (-0.15%) | 45.77 | 46.20 | 3.31M |
| 2025-11-05 | 46.22 | 45.69 | ↓$0.53 (-1.15%) | 45.56 | 46.30 | 4.28M |
| 2025-11-04 | 46.26 | 46.15 | ↓$0.11 (-0.24%) | 45.91 | 46.29 | 4.38M |
| 2025-11-03 | 45.70 | 46.04 | ↑$0.34 (0.74%) | 45.15 | 46.12 | 4.19M |
| 2025-10-31 | 45.95 | 45.83 | ↓$0.12 (-0.26%) | 45.72 | 46.23 | 4.28M |
| 2025-10-30 | 45.94 | 46.22 | ↑$0.28 (0.61%) | 45.90 | 46.45 | 3.39M |
| 2025-10-29 | 46.00 | 45.80 | ↓$0.20 (-0.43%) | 45.68 | 46.33 | 7.85M |
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!