FirstEnergy Corp. - FE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	45.19	45.14	45.14	45.55	45.05	4.47M
December 03, 2025	45.74	45.23	45.23	45.95	45.17	6.09M
December 02, 2025	46.6	45.66	45.66	46.64	45.59	4.93M
December 01, 2025	47.29	46.43	46.43	47.53	46.36	4.59M
November 28, 2025	47.06	47.72	47.72	47.72	47.06	2.27M
November 26, 2025	47.05	47.36	47.36	47.54	47.01	3.78M
November 25, 2025	47.34	46.92	46.92	47.54	46.79	3.6M
November 24, 2025	46.87	47.34	47.34	47.41	46.29	6.77M
November 21, 2025	46.7	46.89	46.89	47.05	46.33	5.95M
November 20, 2025	46.41	46.57	46.57	46.86	46.3	5.61M
November 19, 2025	46.5	46.24	46.24	46.8	45.65	8.39M
November 18, 2025	46.8	46.61	46.61	46.96	46.44	6.39M
November 17, 2025	46.15	46.56	46.56	46.56	46.08	4.02M
November 14, 2025	45.74	45.94	45.94	46.19	45.49	3.08M
November 13, 2025	46.21	45.71	45.71	46.33	45.68	2.81M
November 12, 2025	46.21	46.34	46.34	46.53	46.02	2.83M
November 11, 2025	46.13	46.28	46.28	46.52	45.94	2.87M
November 10, 2025	45.6	46.13	46.13	46.15	45.47	4.4M
November 07, 2025	45.48	45.9	45.9	45.96	45.13	5.52M
November 06, 2025	45.94	45.87	45.42	46.2	45.77	3.31M
November 05, 2025	46.22	45.69	45.25	46.3	45.56	4.28M
November 04, 2025	46.26	46.15	45.7	46.29	45.91	4.38M
November 03, 2025	45.7	46.04	45.59	46.12	45.15	4.19M
October 31, 2025	45.95	45.83	45.39	46.23	45.72	4.28M
October 30, 2025	45.94	46.22	45.77	46.45	45.9	3.39M
October 29, 2025	46	45.8	45.36	46.33	45.68	7.85M
October 28, 2025	46.4	46.16	45.71	46.53	46.06	3.19M
October 27, 2025	46.54	46.44	45.99	46.71	46.07	5.7M
October 24, 2025	46.93	46.64	46.19	46.99	46.41	4.88M
October 23, 2025	47.63	46.52	46.07	48.2	46.21	7.56M
October 22, 2025	47.03	47.29	46.83	47.41	46.79	7.01M
October 21, 2025	47.43	47.08	46.62	47.43	46.74	3.92M
October 20, 2025	47.08	47.23	46.77	47.3	46.77	3.68M
October 17, 2025	47	46.97	46.97	47.16	46.79	4.01M
October 16, 2025	47.85	46.79	46.79	47.99	46.77	6.66M
October 15, 2025	47.56	47.69	47.69	47.83	47.46	5.28M
October 14, 2025	47.09	47.53	47.53	47.66	47.02	4.72M
October 13, 2025	46.6	46.97	46.97	47.02	46.47	4.14M
October 10, 2025	46.97	46.91	46.91	47.37	46.8	4.03M
October 09, 2025	47.05	46.67	46.67	47.21	46.65	5.7M
October 08, 2025	46.62	46.68	46.68	47.35	46.46	6.45M
October 07, 2025	46.46	46.41	46.41	46.92	46.17	5.77M
October 06, 2025	45.88	46.37	46.37	46.39	45.83	3.63M
October 03, 2025	45.59	45.93	45.93	46.22	45.53	3.79M
October 02, 2025	45.8	45.46	45.46	46.27	45.44	4.47M
October 01, 2025	45.92	45.97	45.97	46.11	45.75	3.51M
September 30, 2025	45.4	45.82	45.82	46.13	45.37	7.01M
September 29, 2025	45.16	45.41	45.41	45.46	44.66	5.96M
September 26, 2025	44.5	45.43	45.43	45.47	44.41	8.22M
September 25, 2025	44.24	44.24	44.24	44.58	43.87	5.21M
September 24, 2025	43.92	44.08	44.08	44.24	43.84	2.66M
September 23, 2025	43.37	43.8	43.8	43.82	43.19	3.14M
September 22, 2025	43.27	43.33	43.33	43.46	43	3.74M
September 19, 2025	43.44	43.21	43.21	43.54	43.12	6.05M
September 18, 2025	43.1	43.43	43.43	43.67	43.05	2.05M
September 17, 2025	43.32	43.44	43.44	43.6	43.21	2.69M
September 16, 2025	43.46	43.05	43.05	43.62	43.05	2.91M
September 15, 2025	43.73	43.59	43.59	43.93	43.58	2.28M
September 12, 2025	43.51	43.8	43.8	43.84	43.41	2.77M
September 11, 2025	43.15	43.59	43.59	43.65	42.97	3.32M

FirstEnergy Corp. (FE) NYSE