FirstEnergy Corp. - FE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	43.15	43.24	43.24	43.29	42.87	4.67M
September 09, 2025	43.13	43.36	43.36	43.49	43.07	2.62M
September 08, 2025	43.52	43.31	43.31	43.72	43.01	4.08M
September 05, 2025	43.45	43.48	43.48	43.72	43.23	2.5M
September 04, 2025	43.66	43.47	43.47	43.81	43.16	2.77M
September 03, 2025	43.31	43.4	43.4	43.49	43.06	2.31M
September 02, 2025	43.49	43.47	43.47	43.65	43.2	3.15M
August 29, 2025	43.42	43.62	43.62	43.83	43.42	4.03M
August 28, 2025	43.77	43.56	43.56	43.8	43.38	3.07M
August 27, 2025	43.63	43.77	43.77	43.87	43.58	3.24M
August 26, 2025	43.73	43.59	43.59	43.85	43.4	5.02M
August 25, 2025	44.18	43.64	43.64	44.4	43.57	4.96M
August 22, 2025	43.73	43.79	43.79	43.94	43.46	2.96M
August 21, 2025	43.56	43.48	43.48	43.66	43.34	2.29M
August 20, 2025	43.5	43.58	43.58	44.06	43.47	3.56M
August 19, 2025	42.85	43.42	43.42	43.43	42.73	3.7M
August 18, 2025	43.51	42.83	42.83	43.55	42.81	4.1M
August 15, 2025	43.64	43.47	43.47	43.76	43.3	3.28M

FirstEnergy Corp. (FE) NYSE