FirstEnergy Corp. - FE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	50.06	50.2	50.2	50.23	49.52	5.27M
February 19, 2026	49.37	49.57	49.57	49.95	49.09	5.15M
February 18, 2026	49.44	48.94	48.94	50.09	48.77	8.85M
February 17, 2026	50.14	49.35	49.35	50.44	49.26	6.09M
February 13, 2026	48.81	50.1	50.1	50.14	48.72	6.34M
February 12, 2026	48.15	48.84	48.84	49.23	48.1	6.93M
February 11, 2026	47.66	47.93	47.93	48.1	47.49	4.59M
February 10, 2026	47.02	47.65	47.65	47.9	46.71	5.64M
February 09, 2026	46.5	46.82	46.82	47.02	46.34	4.2M
February 06, 2026	46.7	46.63	46.63	47.24	46.31	3.24M
February 05, 2026	46.59	46.99	46.55	47.05	46.22	5.06M
February 04, 2026	47.03	46.4	45.96	47.2	46.1	10.75M
February 03, 2026	47.1	46.89	46.45	47.84	46.6	8.31M
February 02, 2026	47.37	46.99	46.55	47.7	46.93	3.33M
January 30, 2026	47.09	47.34	46.89	47.41	46.8	5.06M
January 29, 2026	47.57	47.33	46.88	47.94	46.98	4.07M
January 28, 2026	47.38	47.41	46.96	47.68	47.15	3.73M
January 27, 2026	47.05	47.52	47.07	47.56	46.55	4.71M
January 26, 2026	46.86	46.77	46.77	47.14	46.47	2.95M
January 23, 2026	47.15	46.56	46.56	47.15	46.07	4.17M
January 22, 2026	47.35	47.05	47.05	47.4	46.43	4.98M
January 21, 2026	47.58	47.37	47.37	47.61	46.77	4.84M
January 20, 2026	46.99	47.26	47.26	47.44	46.78	5.36M
January 16, 2026	46.58	47.34	47.34	47.38	46.44	8.69M
January 15, 2026	46.25	46.57	46.57	46.78	46.1	4.62M
January 14, 2026	45.31	46.15	46.15	46.24	45.29	6.24M
January 13, 2026	44.68	45.3	45.3	45.31	44.63	3.57M
January 12, 2026	44.53	44.73	44.73	44.96	44.49	3.1M
January 09, 2026	44.92	44.65	44.65	45.2	44.53	4.11M
January 08, 2026	44.5	44.69	44.69	44.97	44.41	3.73M
January 07, 2026	45.03	44.56	44.56	45.06	44.3	3.73M
January 06, 2026	44.8	44.84	44.84	45.09	44.45	4.66M
January 05, 2026	45.17	44.78	44.78	45.17	44.35	4.19M
January 02, 2026	44.86	45.26	45.26	45.42	44.57	2.73M
December 31, 2025	45	44.77	44.77	45.04	44.74	2.11M
December 30, 2025	44.84	44.96	44.96	45.03	44.8	2.53M
December 29, 2025	44.89	44.89	44.89	45.2	44.85	4.74M
December 26, 2025	44.82	44.85	44.85	44.95	44.68	1.51M
December 24, 2025	44.68	44.85	44.85	44.91	44.61	1.27M
December 23, 2025	44.4	44.64	44.64	44.68	44.26	3.74M
December 22, 2025	44.21	44.42	44.42	44.5	43.91	2.9M
December 19, 2025	44.62	44.23	44.23	44.67	44.22	11.95M
December 18, 2025	44.64	44.62	44.62	44.81	44.46	4.42M
December 17, 2025	44	44.5	44.5	44.52	43.9	6.49M
December 16, 2025	44.5	44.03	44.03	44.72	43.88	4.93M
December 15, 2025	44.53	44.61	44.61	44.65	44.23	3.57M
December 12, 2025	44.18	44.26	44.26	44.67	44.04	4.07M
December 11, 2025	44.79	44.08	44.08	44.81	43.93	4.9M
December 10, 2025	44.9	44.4	44.4	44.94	44.37	4.43M
December 09, 2025	44.78	44.77	44.77	45.42	44.75	4.33M
December 08, 2025	44.9	44.75	44.75	44.96	44.55	4.92M
December 05, 2025	45.05	44.91	44.91	45.31	44.81	4.69M
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

FirstEnergy Corp. (FE) NYSE