Get the Stockscreener App
42.51
0.05%
0.02
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 May 09, 2025, is $42.51.
- 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 85.80% to $42.51 now.
- The 52-week high stock price for FE is $44.97, representing a 5.79% increase from the current share price, occurred on September 05, 2024.
- The 52-week low stock price for FE is $37.58, indicating a -11.60% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Firstenergy Corp (FE) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $42.74 | $42.28 | $0.46 | 2,162,458.0 | +0.05% |
| May 08, 2025 | $42.98 | $42.38 | $0.595 | 3,158,817.0 | -1.07% |
| May 07, 2025 | $43.24 | $42.60 | $0.64 | 3,151,779.0 | -0.51% |
| May 06, 2025 | $43.47 | $43.01 | $0.46 | 3,625,733.0 | +0.19% |
| May 05, 2025 | $43.44 | $42.60 | $0.84 | 3,127,652.0 | +0.00% |
| May 02, 2025 | $43.22 | $42.69 | $0.525 | 3,779,491.0 | +0.80% |
| May 01, 2025 | $43.12 | $42.60 | $0.5125 | 4,704,933.0 | -0.30% |
| Apr 30, 2025 | $43.19 | $42.30 | $0.89 | 5,327,211.0 | -0.44% |
| Apr 29, 2025 | $43.16 | $42.45 | $0.705 | 4,526,848.0 | +0.82% |
| Apr 28, 2025 | $42.81 | $42.06 | $0.75 | 4,822,753.0 | +0.90% |
| Apr 25, 2025 | $42.80 | $42.06 | $0.74 | 5,152,957.0 | +0.14% |
| Apr 24, 2025 | $43.00 | $42.11 | $0.89 | 7,355,650.0 | -0.68% |
| Apr 23, 2025 | $43.02 | $42.03 | $0.9945 | 6,966,144.0 | -0.33% |
| Apr 22, 2025 | $43.01 | $42.03 | $0.98 | 6,579,081.0 | +2.18% |
| Apr 21, 2025 | $42.12 | $41.22 | $0.9032 | 6,181,927.0 | -0.52% |
| Apr 17, 2025 | $42.41 | $40.86 | $1.55 | 8,077,353.0 | +2.99% |
| Apr 16, 2025 | $41.42 | $40.68 | $0.74 | 3,079,736.0 | -0.58% |
| Apr 15, 2025 | $41.58 | $41.00 | $0.58 | 2,622,056.0 | -0.19% |
| Apr 14, 2025 | $41.31 | $40.40 | $0.91 | 3,463,748.0 | +1.28% |
| Apr 11, 2025 | $40.82 | $39.88 | $0.94 | 4,154,309.0 | +1.27% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $43.47 | $42.28 | $1.19 | 25,873,321.0 | -0.86% |
| 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% |
Firstenergy Corp Stock (FE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $38.82 | $36.05 | $2.77 | 75,919,613.0 | -0.76% |
| Nov, 2023 | $37.85 | $34.92 | $2.93 | 67,210,670.0 | +3.76% |
| Oct, 2023 | $36.35 | $32.18 | $4.17 | 88,940,249.0 | +4.15% |
| Sep, 2023 | $37.09 | $34.01 | $3.09 | 77,416,572.0 | -5.24% |
| Aug, 2023 | $39.67 | $35.58 | $4.09 | 73,829,215.0 | -8.43% |
| Jul, 2023 | $40.42 | $38.16 | $2.27 | 46,107,510.0 | +1.31% |
| Jun, 2023 | $39.66 | $36.74 | $2.91 | 74,429,420.0 | +3.99% |
| May, 2023 | $40.39 | $36.45 | $3.94 | 109,433,421.0 | -6.06% |
| Apr, 2023 | $41.99 | $39.59 | $2.40 | 56,103,834.0 | -0.65% |
| Mar, 2023 | $40.63 | $37.56 | $3.07 | 87,099,776.0 | +1.32% |
| Feb, 2023 | $41.76 | $38.78 | $2.98 | 75,844,962.0 | -3.44% |
| Jan, 2023 | $43.31 | $40.60 | $2.71 | 82,245,667.0 | -2.36% |
0.06%
0.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):