FE
Firstenergy (FE)
NYSE
$46.91+$0.41 (+0.87%)
Price as of Nov 13, 2026 1:08 PM EST
  • $26.9B
    Market Cap
  • 5.83%
    1-Year Change
  • Utilities - Regulated Electric
    Industry
  • 1 Month
    +3.54%
    Low Price$44.80
    High Price$47.16
  • 3 Months
    -0.10%
    Low Price$42.60
    High Price$47.16
  • 1 Year
    +5.83%
    Low Price$42.60
    High Price$50.37
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
46.79
46.90
46.45
46.50
-0.06%
3,028,584
11/11/2026
46.33
46.67
46.16
46.53
+0.11%
3,891,413
11/10/2026
46.41
46.74
46.03
46.48
-0.30%
5,557,262
11/09/2026
46.74
46.85
46.27
46.62
+0.41%
4,248,670
11/06/2026
46.10
46.73
45.82
46.43
-0.44%
5,028,544
11/06/2026
$0.47 Dividend
11/05/2026
47.06
47.22
46.10
46.64
-0.17%
6,026,750
11/04/2026
46.71
47.06
45.74
46.71
-0.02%
8,002,496
11/03/2026
46.90
47.08
46.49
46.72
-0.92%
4,587,661
11/02/2026
46.41
47.24
46.28
47.16
+1.53%
5,805,315
10/30/2026
46.79
46.93
46.41
46.45
+0.17%
5,015,923
10/29/2026
46.24
46.61
46.06
46.37
+0.93%
5,075,047
10/28/2026
46.01
46.65
45.79
45.94
+0.28%
6,553,685
10/27/2026
45.55
45.91
45.31
45.81
+0.19%
3,932,589
10/27/2026
$0.98 Earnings
10/26/2026
45.66
46.11
45.58
45.72
+0.07%
3,777,611
10/23/2026
45.89
45.95
45.41
45.69
-0.73%
3,949,152
10/22/2026
45.22
46.09
45.12
46.03
+2.15%
5,369,317
10/21/2026
45.47
45.55
45.01
45.06
-0.46%
4,429,987
10/20/2026
45.11
45.48
44.87
45.27
+1.04%
4,052,083
10/19/2026
45.53
45.70
44.72
44.80
-2.04%
4,472,193
10/16/2026
45.39
45.90
45.02
45.73
+1.41%
4,471,857
10/15/2026
45.54
45.59
44.91
45.10
+0.31%
5,413,763
10/14/2026
44.75
45.07
44.42
44.96
+0.44%
3,300,945
10/13/2026
45.09
45.26
44.12
44.76
-0.33%
4,932,674
10/12/2026
44.63
44.96
44.38
44.91
+0.80%
4,395,528
10/09/2026
44.39
44.74
44.28
44.56
+0.33%
2,900,350
10/08/2026
44.13
44.57
43.97
44.41
+0.61%
5,644,947
10/07/2026
43.97
44.29
43.78
44.14
+0.72%
6,748,388
10/06/2026
43.44
43.82
43.37
43.82
+1.42%
3,596,677
10/05/2026
42.95
43.57
42.62
43.21
+0.69%
4,397,686
10/02/2026
43.18
43.52
42.90
42.91
-0.12%
5,702,998
10/01/2026
42.66
43.05
42.28
42.96
+0.14%
7,823,525
09/30/2026
43.43
43.48
42.90
42.90
-0.71%
4,940,470
09/29/2026
42.43
43.25
42.34
43.21
+1.44%
4,135,507
09/28/2026
42.78
42.85
42.25
42.60
-0.65%
3,523,261
09/25/2026
42.70
42.94
42.39
42.87
+0.25%
4,121,355
09/24/2026
43.27
43.41
42.74
42.76
-1.05%
4,021,098
09/23/2026
44.11
44.13
43.20
43.22
-2.41%
4,230,227
09/22/2026
44.46
44.82
44.26
44.29
-0.53%
2,872,209
09/21/2026
44.80
44.86
44.44
44.53
-0.64%
3,280,060
09/18/2026
45.07
45.15
44.69
44.81
-1.03%
5,598,043
09/17/2026
45.07
45.30
44.86
45.28
+0.77%
2,907,184
09/16/2026
45.16
45.28
44.73
44.93
+0.11%
3,252,939
09/15/2026
45.30
45.45
44.66
44.88
-1.09%
3,458,877
09/14/2026
45.95
45.97
44.99
45.38
-0.65%
4,123,404
09/11/2026
46.12
46.12
45.44
45.67
-0.26%
3,832,771
09/10/2026
45.91
46.22
45.55
45.79
+0.09%
4,505,730
09/09/2026
46.09
46.22
45.33
45.75
-0.52%
5,738,188
09/08/2026
46.18
46.56
45.99
45.99
-0.68%
5,662,903
09/04/2026
46.29
46.77
45.55
46.31
-0.57%
4,319,508
09/03/2026
46.04
46.64
45.90
46.58
+1.62%
5,075,824
09/02/2026
45.68
45.90
45.09
45.83
+0.28%
3,358,681
09/01/2026
45.61
45.84
45.30
45.70
+0.65%
5,368,734
08/31/2026
45.08
45.56
44.87
45.41
-0.04%
5,125,709
08/28/2026
46.06
46.18
45.27
45.43
-0.80%
2,343,436
08/27/2026
45.85
45.94
45.57
45.79
-1.03%
3,690,601
08/26/2026
46.16
46.57
46.05
46.27
+0.24%
4,499,256
08/25/2026
46.23
46.45
46.05
46.16
+0.11%
3,179,373
08/24/2026
45.73
46.20
45.45
46.11
+1.33%
3,383,604
08/21/2026
46.71
46.88
45.46
45.51
-2.59%
4,443,563
08/20/2026
46.70
47.30
46.63
46.71
-0.15%
3,392,831
08/19/2026
47.13
47.24
46.34
46.78
-0.02%
3,476,179
08/18/2026
47.53
47.78
46.76
46.79
-0.34%
4,302,935
08/17/2026
46.83
47.05
46.45
46.95
+0.02%
2,992,756
08/14/2026
46.20
46.98
46.20
46.94
+1.22%
2,586,409
08/13/2026
46.67
46.90
46.34
46.38
-0.36%
3,499,779
08/12/2026
46.30
46.94
46.19
46.55
+0.36%
3,739,336
08/11/2026
46.13
46.65
46.01
46.38
+0.17%
2,396,519
08/10/2026
46.72
46.87
46.17
46.30
-1.50%
3,113,552
08/07/2026
46.34
47.18
46.13
47.00
+1.20%
4,112,277
08/07/2026
$0.47 Dividend
08/06/2026
47.14
47.22
46.27
46.44
-0.88%
5,763,005
08/05/2026
47.29
48.05
46.63
46.85
-1.01%
5,762,877
08/04/2026
47.44
47.62
46.80
47.33
-0.31%
4,586,211
08/03/2026
47.31
48.04
47.09
47.48
+0.25%
6,103,598
07/31/2026
47.60
47.76
47.22
47.36
-0.82%
7,482,503
07/30/2026
48.37
48.83
47.60
47.76
-0.85%
8,805,002
07/29/2026
48.95
49.30
48.07
48.17
-1.05%
5,611,347
07/28/2026
48.52
49.46
48.46
48.68
+0.67%
6,056,458
07/28/2026
$0.50 Earnings
07/27/2026
48.71
49.00
48.21
48.35
-1.20%
4,203,559
07/24/2026
48.80
49.09
48.51
48.94
+0.87%
2,922,395
07/23/2026
48.15
48.82
47.99
48.52
+0.32%
3,604,512
07/22/2026
47.84
48.42
47.61
48.36
+1.94%
3,146,349
07/21/2026
47.29
47.52
47.13
47.44
-0.31%
3,334,353
07/20/2026
47.79
48.24
47.25
47.59
+0.02%
4,572,154
07/17/2026
48.51
48.89
47.48
47.58
-1.18%
3,413,173
07/16/2026
47.62
48.48
47.61
48.15
+0.97%
4,244,424
07/15/2026
48.07
48.54
47.60
47.69
-1.20%
5,739,032
07/14/2026
47.82
48.38
47.16
48.27
+1.65%
7,492,251
07/13/2026
47.04
47.65
46.96
47.48
+1.06%
2,461,484
07/10/2026
46.71
47.10
46.65
46.98
+0.61%
1,772,128
07/09/2026
47.09
47.45
46.57
46.70
-0.98%
3,790,946
07/08/2026
47.55
47.67
47.08
47.16
-0.60%
4,735,665
07/07/2026
47.30
48.16
47.10
47.44
+1.43%
4,103,426
07/06/2026
47.44
47.55
46.71
46.78
-1.69%
3,562,400
07/02/2026
47.05
47.66
46.38
47.58
+3.10%
4,336,261
07/01/2026
46.53
46.72
46.03
46.15
-0.99%
3,345,170
06/30/2026
46.94
47.01
46.52
46.61
-1.08%
3,134,178