FE
Firstenergy (FE)
NYSE
$49.23+$0.80 (+1.64%)
Price as of Jul 14, 2026 5:24 PM EDT
  • $28.0B
    Market Cap
  • 24.56%
    1-Year Change
  • Utilities - Regulated Electric
    Industry
  • 1 Month
    +2.98%
    Low Price$46.14
    High Price$48.53
  • 3 Months
    -4.15%
    Low Price$43.82
    High Price$50.58
  • 1 Year
    +24.56%
    Low Price$40.30
    High Price$51.91
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
47.98
48.61
47.90
48.43
+1.06%
2,461,484
07/10/2026
47.64
48.04
47.59
47.92
+0.61%
1,772,128
07/09/2026
48.03
48.40
47.50
47.63
-0.98%
3,790,946
07/08/2026
48.50
48.63
48.03
48.10
-0.60%
4,735,665
07/07/2026
48.25
49.12
48.04
48.39
+1.43%
4,103,426
07/06/2026
48.39
48.50
47.64
47.71
-1.69%
3,562,400
07/02/2026
47.99
48.62
47.31
48.53
+3.10%
4,336,261
07/01/2026
47.46
47.65
46.95
47.07
-0.99%
3,345,170
06/30/2026
47.88
47.95
47.45
47.54
-1.08%
3,134,178
06/29/2026
48.45
48.58
47.88
48.06
-0.85%
3,194,740
06/26/2026
48.30
48.49
48.00
48.47
+0.96%
5,175,803
06/25/2026
47.92
48.30
47.64
48.01
+0.40%
2,961,264
06/24/2026
47.64
47.94
47.35
47.82
+0.78%
3,729,915
06/23/2026
46.90
47.51
46.75
47.45
+1.48%
3,942,643
06/22/2026
46.74
47.07
46.28
46.76
+0.67%
4,128,581
06/18/2026
46.01
47.01
46.00
46.45
+0.67%
6,936,524
06/17/2026
47.46
47.83
45.91
46.14
-3.27%
9,726,139
06/16/2026
47.44
48.10
47.31
47.70
+0.76%
2,968,524
06/15/2026
46.80
47.66
46.56
47.34
+0.66%
4,278,353
06/12/2026
47.00
47.36
46.57
47.03
+0.77%
3,227,606
06/11/2026
46.67
47.02
46.55
46.67
+0.52%
4,414,198
06/10/2026
46.28
46.58
45.69
46.43
+1.13%
3,205,361
06/09/2026
45.86
46.23
45.51
45.91
+0.44%
6,126,812
06/08/2026
46.31
46.43
45.53
45.71
-1.53%
4,170,149
06/05/2026
45.90
46.75
45.81
46.42
+1.71%
3,879,957
06/04/2026
45.94
46.10
45.09
45.64
+0.22%
6,381,526
06/03/2026
45.43
46.30
45.38
45.54
+0.49%
7,135,517
06/02/2026
45.52
45.95
45.26
45.32
-0.13%
5,419,028
06/01/2026
46.11
46.45
45.35
45.38
-2.18%
4,118,331
05/29/2026
46.21
46.58
46.01
46.39
+0.43%
5,728,702
05/28/2026
46.77
46.99
46.14
46.19
-1.26%
3,902,309
05/27/2026
46.54
47.14
46.31
46.78
+0.30%
5,406,197
05/26/2026
46.54
46.85
46.27
46.64
+0.71%
5,437,815
05/22/2026
45.52
46.39
45.47
46.31
+1.78%
4,451,940
05/21/2026
45.30
45.54
44.64
45.50
+0.13%
3,205,540
05/20/2026
45.21
45.73
45.10
45.44
+0.82%
4,043,130
05/19/2026
44.32
45.18
44.18
45.07
+1.69%
4,459,729
05/18/2026
44.33
44.47
44.04
44.32
+1.14%
4,273,751
05/15/2026
44.66
44.98
43.73
43.82
-1.53%
4,844,869
05/14/2026
44.11
44.63
44.11
44.50
+0.86%
3,267,667
05/13/2026
44.49
44.49
43.87
44.12
-1.32%
3,858,881
05/12/2026
44.60
44.92
44.27
44.71
+0.25%
4,408,253
05/11/2026
44.48
44.72
44.29
44.60
+0.61%
4,716,105
05/08/2026
45.21
45.50
44.28
44.33
-1.86%
6,388,637
05/07/2026
44.97
45.18
44.73
45.17
+0.19%
4,963,008
05/07/2026
$0.47 Dividend
05/06/2026
45.32
45.66
44.85
45.09
-0.72%
8,980,214
05/05/2026
46.27
46.46
45.36
45.41
-1.92%
8,235,507
05/04/2026
46.15
46.84
45.80
46.30
-0.30%
10,818,421
05/01/2026
47.25
47.25
46.30
46.44
-1.26%
11,488,097
04/30/2026
48.68
49.32
46.57
47.03
-2.90%
16,153,104
04/29/2026
48.47
48.93
48.00
48.44
-1.29%
5,390,372
04/28/2026
49.46
49.46
48.94
49.07
+0.28%
4,778,130
04/28/2026
$0.72 Earnings
04/27/2026
49.04
49.40
48.90
48.94
+0.06%
4,352,355
04/24/2026
49.08
49.25
48.61
48.91
-0.42%
3,722,174
04/23/2026
48.45
49.11
48.37
49.11
+2.46%
4,490,184
04/22/2026
48.43
48.70
47.75
47.94
-0.16%
4,173,984
04/21/2026
48.99
49.23
47.99
48.01
-1.90%
7,993,766
04/20/2026
49.58
49.99
48.78
48.95
-1.30%
3,892,073
04/17/2026
49.98
49.98
48.89
49.59
-0.95%
5,109,565
04/16/2026
49.93
50.23
49.31
50.06
+0.06%
4,527,967
04/15/2026
50.36
50.56
49.95
50.03
-0.96%
5,098,601
04/14/2026
50.44
50.76
50.07
50.52
-0.02%
4,311,717
04/13/2026
50.98
50.98
50.18
50.53
-0.74%
3,174,702
04/10/2026
51.30
51.47
50.83
50.90
-0.92%
3,047,363
04/09/2026
50.78
51.81
50.73
51.38
+0.99%
3,379,202
04/08/2026
50.84
50.88
49.94
50.88
+0.78%
2,878,305
04/07/2026
50.57
50.79
50.30
50.48
-0.04%
3,831,603
04/06/2026
50.62
50.89
50.34
50.50
-0.57%
2,245,704
04/02/2026
50.58
50.99
50.31
50.79
+0.69%
2,981,090
04/01/2026
49.96
50.53
49.90
50.44
+0.59%
4,242,386
03/31/2026
49.98
50.23
49.50
50.14
+0.48%
4,003,116
03/30/2026
50.25
50.54
49.74
49.91
+0.78%
3,294,419
03/27/2026
49.69
51.76
49.36
49.52
0.00%
3,857,615
03/26/2026
48.86
49.79
48.68
49.52
+1.03%
4,360,559
03/25/2026
49.10
49.45
48.83
49.01
+0.73%
4,943,784
03/24/2026
47.97
49.06
47.97
48.66
+0.80%
3,084,443
03/23/2026
48.39
48.98
48.03
48.27
+0.47%
4,139,902
03/20/2026
49.24
49.46
47.71
48.04
-2.31%
8,570,263
03/19/2026
50.18
50.46
48.82
49.18
-1.91%
7,457,317
03/18/2026
50.51
50.68
50.13
50.14
-1.07%
3,267,764
03/17/2026
51.42
51.48
50.61
50.69
-1.06%
4,589,649
03/16/2026
51.22
51.40
50.94
51.23
+1.17%
4,124,073
03/13/2026
50.66
51.22
50.44
50.64
+0.67%
5,545,294
03/12/2026
50.11
50.91
50.01
50.30
+0.34%
3,324,968
03/11/2026
50.02
50.22
49.73
50.13
-0.02%
4,527,277
03/10/2026
50.36
50.63
50.03
50.14
-0.59%
2,825,236
03/09/2026
50.44
50.57
49.66
50.44
+0.24%
4,522,862
03/06/2026
49.52
50.48
49.23
50.32
+1.03%
4,006,017
03/05/2026
49.84
50.06
49.26
49.81
-0.94%
5,418,790
03/04/2026
50.05
50.60
49.66
50.28
+0.45%
3,821,072
03/03/2026
50.28
50.46
49.25
50.05
-0.80%
4,189,443
03/02/2026
50.48
50.87
50.35
50.46
-0.35%
3,391,420
02/27/2026
50.33
50.82
50.08
50.64
+1.03%
4,262,473
02/26/2026
50.25
50.47
50.07
50.12
0.00%
2,510,000
02/25/2026
49.92
50.28
49.18
50.12
0.00%
3,547,642
02/24/2026
49.97
50.20
49.13
50.12
+0.40%
4,774,540
02/23/2026
49.72
50.31
49.58
49.93
+0.48%
4,443,254
02/20/2026
49.55
49.71
49.01
49.69
+1.27%
5,267,756