Get the Stockscreener App
44.56
0.62%
-0.28
After Hours:
44.56
Firstenergy Corp Stock (FE) Price History
The historical daily chart and data for Firstenergy Corp stock (FE), show that the latest closing stock price as of January 07, 2026, is $44.56.
- Firstenergy Corp all-time high stock price is $52.51, occurred on February 18, 2020.
- The lowest Firstenergy Corp stock price recorded was $22.88 on July 22, 2020. Since then, Firstenergy Corp's stock price has risen over 94.76% to $44.56 now.
- The 52-week high stock price for FE is $48.20, representing a 8.17% increase from the current share price, occurred on October 23, 2025.
- The 52-week low stock price for FE is $37.58, indicating a -15.66% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Firstenergy Corp (FE) stock in the beginning of 2025 was $41.24. The stock closed the year at $41.94, a gain of over 1.70% for the year.
The table below shows more information about FE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 07, 2026 | $45.06 | $44.30 | $0.7574 | 3,717,357.0 | -0.62% |
| Jan 06, 2026 | $45.09 | $44.45 | $0.64 | 4,657,633.0 | +0.13% |
| Jan 05, 2026 | $45.17 | $44.35 | $0.82 | 4,187,684.0 | -1.06% |
| Jan 02, 2026 | $45.42 | $44.56 | $0.855 | 2,730,919.0 | +1.09% |
| Dec 31, 2025 | $45.04 | $44.74 | $0.30 | 2,044,182.0 | -0.42% |
| Dec 30, 2025 | $45.03 | $44.80 | $0.23 | 2,247,644.0 | +0.16% |
| Dec 29, 2025 | $45.20 | $44.85 | $0.35 | 4,716,862.0 | +0.09% |
| Dec 26, 2025 | $44.95 | $44.67 | $0.275 | 1,500,285.0 | +0.00% |
| Dec 24, 2025 | $44.91 | $44.61 | $0.3025 | 1,271,214.0 | +0.47% |
| Dec 23, 2025 | $44.67 | $44.26 | $0.42 | 3,727,851.0 | +0.50% |
| Dec 22, 2025 | $44.50 | $43.91 | $0.5856 | 2,830,075.0 | +0.43% |
| Dec 19, 2025 | $44.66 | $44.22 | $0.445 | 9,995,549.0 | -0.87% |
| Dec 18, 2025 | $44.81 | $44.46 | $0.35 | 4,422,315.0 | +0.27% |
| Dec 17, 2025 | $44.52 | $43.90 | $0.62 | 4,947,705.0 | +1.07% |
| Dec 16, 2025 | $44.72 | $43.88 | $0.84 | 4,902,073.0 | -1.30% |
| Dec 15, 2025 | $44.65 | $44.23 | $0.415 | 3,565,820.0 | +0.79% |
| Dec 12, 2025 | $44.66 | $44.04 | $0.625 | 4,057,221.0 | +0.41% |
| Dec 11, 2025 | $44.81 | $43.93 | $0.88 | 4,863,331.0 | -0.72% |
| Dec 10, 2025 | $44.94 | $44.37 | $0.565 | 4,440,189.0 | -0.83% |
| Dec 09, 2025 | $45.42 | $44.74 | $0.675 | 4,368,573.0 | +0.04% |
Firstenergy Corp Stock (FE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Firstenergy Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Firstenergy Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Firstenergy Corp Stock (FE) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $45.42 | $44.30 | $1.12 | 19,010,950.0 | -0.47% |
Firstenergy Corp Stock (FE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $47.53 | $43.88 | $3.65 | 91,171,951.0 | -5.78% |
| Nov, 2025 | $47.72 | $45.13 | $2.59 | 86,432,409.0 | +4.12% |
| Oct, 2025 | $48.20 | $45.44 | $2.76 | 109,376,698.0 | +0.02% |
| Sep, 2025 | $46.13 | $42.87 | $3.26 | 80,766,967.0 | +5.04% |
| Aug, 2025 | $44.40 | $42.71 | $1.69 | 77,023,549.0 | +2.13% |
| Jul, 2025 | $42.76 | $39.34 | $3.42 | 87,758,665.0 | +6.09% |
| Jun, 2025 | $41.73 | $39.27 | $2.45 | 110,994,199.0 | -4.01% |
| May, 2025 | $43.47 | $40.62 | $2.85 | 83,343,579.0 | -2.19% |
| Apr, 2025 | $43.19 | $37.58 | $5.61 | 115,479,651.0 | +6.09% |
| Mar, 2025 | $40.62 | $37.63 | $2.99 | 125,105,507.0 | +4.26% |
| Feb, 2025 | $43.61 | $37.91 | $5.70 | 110,306,326.0 | -2.59% |
| Jan, 2025 | $41.03 | $38.50 | $2.53 | 65,818,803.0 | +0.05% |
Firstenergy Corp Stock (FE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $42.62 | $38.81 | $3.81 | 48,261,372.0 | -6.84% |
| Nov, 2024 | $42.87 | $40.66 | $2.21 | 53,630,598.0 | +1.72% |
| Oct, 2024 | $44.58 | $41.81 | $2.77 | 62,423,185.0 | -5.68% |
| Sep, 2024 | $44.97 | $42.94 | $2.03 | 58,873,684.0 | +0.98% |
| Aug, 2024 | $44.07 | $41.43 | $2.64 | 58,194,039.0 | +4.80% |
| Jul, 2024 | $42.14 | $38.07 | $4.07 | 52,817,960.0 | +9.51% |
| Jun, 2024 | $40.40 | $38.00 | $2.40 | 43,922,331.0 | -4.94% |
| May, 2024 | $40.65 | $38.18 | $2.47 | 50,360,780.0 | +5.01% |
| Apr, 2024 | $38.94 | $36.81 | $2.13 | 63,202,299.0 | -0.73% |
| Mar, 2024 | $38.71 | $36.01 | $2.70 | 54,230,327.0 | +5.49% |
| Feb, 2024 | $37.84 | $35.41 | $2.43 | 74,223,150.0 | -0.19% |
| Jan, 2024 | $38.80 | $35.74 | $3.06 | 88,230,791.0 | +0.05% |
1.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):