FE
Firstenergy (FE)
NYSE
$46.21+$0.24 (+0.53%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $26.6B
    Market Cap
  • 9.17%
    1-Year Change
  • Utilities - Regulated Electric
    Industry
  • 1 Month
    -4.08%
    Low Price$45.96
    High Price$49.43
  • 3 Months
    +2.01%
    Low Price$44.88
    High Price$49.43
  • 1 Year
    +9.17%
    Low Price$41.39
    High Price$50.88
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
47.18
47.35
45.92
45.96
-2.59%
4,443,563
08/20/2026
47.17
47.78
47.09
47.18
-0.15%
3,392,831
08/19/2026
47.60
47.71
46.80
47.25
-0.02%
3,476,179
08/18/2026
48.00
48.26
47.23
47.26
-0.34%
4,302,935
08/17/2026
47.30
47.52
46.92
47.42
+0.02%
2,992,756
08/14/2026
46.66
47.45
46.66
47.41
+1.22%
2,586,409
08/13/2026
47.14
47.37
46.80
46.84
-0.36%
3,499,779
08/12/2026
46.76
47.41
46.65
47.01
+0.36%
3,739,336
08/11/2026
46.59
47.12
46.47
46.84
+0.17%
2,396,519
08/10/2026
47.19
47.34
46.64
46.76
-1.50%
3,113,552
08/07/2026
46.80
47.66
46.60
47.47
+1.20%
4,112,277
08/07/2026
$0.47 Dividend
08/06/2026
47.61
47.69
46.73
46.91
-0.88%
5,763,005
08/05/2026
47.76
48.53
47.10
47.32
-1.01%
5,762,877
08/04/2026
47.91
48.10
47.27
47.81
-0.31%
4,586,211
08/03/2026
47.79
48.52
47.56
47.95
+0.25%
6,103,598
07/31/2026
48.07
48.23
47.69
47.84
-0.82%
7,482,503
07/30/2026
48.86
49.32
48.07
48.23
-0.85%
8,805,002
07/29/2026
49.44
49.80
48.55
48.65
-1.05%
5,611,347
07/28/2026
49.00
49.95
48.94
49.16
+0.67%
6,056,458
07/28/2026
$0.50 Earnings
07/27/2026
49.19
49.49
48.69
48.84
-1.20%
4,203,559
07/24/2026
49.29
49.58
48.99
49.43
+0.87%
2,922,395
07/23/2026
48.63
49.31
48.47
49.00
+0.32%
3,604,512
07/22/2026
48.32
48.91
48.09
48.85
+1.94%
3,146,349
07/21/2026
47.77
47.99
47.60
47.91
-0.31%
3,334,353
07/20/2026
48.27
48.72
47.72
48.06
+0.02%
4,572,154
07/17/2026
48.99
49.38
47.95
48.05
-1.18%
3,413,173
07/16/2026
48.09
48.96
48.08
48.63
+0.97%
4,244,424
07/15/2026
48.55
49.02
48.07
48.16
-1.20%
5,739,032
07/14/2026
48.30
48.86
47.63
48.75
+1.65%
7,492,251
07/13/2026
47.51
48.13
47.43
47.95
+1.06%
2,461,484
07/10/2026
47.17
47.57
47.12
47.45
+0.61%
1,772,128
07/09/2026
47.56
47.92
47.03
47.16
-0.98%
3,790,946
07/08/2026
48.02
48.15
47.55
47.63
-0.60%
4,735,665
07/07/2026
47.78
48.64
47.57
47.91
+1.43%
4,103,426
07/06/2026
47.91
48.02
47.17
47.24
-1.69%
3,562,400
07/02/2026
47.52
48.14
46.85
48.05
+3.10%
4,336,261
07/01/2026
46.99
47.18
46.48
46.61
-0.99%
3,345,170
06/30/2026
47.41
47.48
46.98
47.07
-1.08%
3,134,178
06/29/2026
47.97
48.10
47.41
47.59
-0.85%
3,194,740
06/26/2026
47.83
48.01
47.53
47.99
+0.96%
5,175,803
06/25/2026
47.45
47.83
47.17
47.54
+0.40%
2,961,264
06/24/2026
47.17
47.46
46.89
47.35
+0.78%
3,729,915
06/23/2026
46.44
47.04
46.29
46.98
+1.48%
3,942,643
06/22/2026
46.28
46.61
45.83
46.30
+0.67%
4,128,581
06/18/2026
45.56
46.54
45.55
45.99
+0.67%
6,936,524
06/17/2026
46.99
47.36
45.46
45.69
-3.27%
9,726,139
06/16/2026
46.97
47.63
46.84
47.23
+0.76%
2,968,524
06/15/2026
46.34
47.19
46.11
46.88
+0.66%
4,278,353
06/12/2026
46.54
46.90
46.11
46.57
+0.77%
3,227,606
06/11/2026
46.21
46.56
46.09
46.21
+0.52%
4,414,198
06/10/2026
45.83
46.12
45.24
45.97
+1.13%
3,205,361
06/09/2026
45.41
45.77
45.06
45.46
+0.44%
6,126,812
06/08/2026
45.86
45.97
45.08
45.26
-1.53%
4,170,149
06/05/2026
45.45
46.29
45.36
45.96
+1.71%
3,879,957
06/04/2026
45.49
45.65
44.65
45.19
+0.22%
6,381,526
06/03/2026
44.98
45.85
44.93
45.09
+0.49%
7,135,517
06/02/2026
45.07
45.50
44.82
44.88
-0.13%
5,419,028
06/01/2026
45.66
45.99
44.90
44.93
-2.18%
4,118,331
05/29/2026
45.76
46.12
45.56
45.93
+0.43%
5,728,702
05/28/2026
46.31
46.53
45.69
45.74
-1.26%
3,902,309
05/27/2026
46.08
46.68
45.86
46.32
+0.30%
5,406,197
05/26/2026
46.08
46.39
45.82
46.18
+0.71%
5,437,815
05/22/2026
45.07
45.93
45.02
45.86
+1.78%
4,451,940
05/21/2026
44.86
45.09
44.20
45.05
+0.13%
3,205,540
05/20/2026
44.77
45.28
44.66
44.99
+0.82%
4,043,130
05/19/2026
43.88
44.73
43.75
44.63
+1.69%
4,459,729
05/18/2026
43.89
44.03
43.60
43.88
+1.14%
4,273,751
05/15/2026
44.22
44.54
43.30
43.39
-1.53%
4,844,869
05/14/2026
43.68
44.19
43.68
44.06
+0.86%
3,267,667
05/13/2026
44.05
44.05
43.44
43.69
-1.32%
3,858,881
05/12/2026
44.16
44.48
43.84
44.27
+0.25%
4,408,253
05/11/2026
44.04
44.28
43.86
44.16
+0.61%
4,716,105
05/08/2026
44.77
45.05
43.85
43.89
-1.86%
6,388,637
05/07/2026
44.53
44.74
44.29
44.73
+0.19%
4,963,008
05/07/2026
$0.47 Dividend
05/06/2026
44.88
45.22
44.41
44.64
-0.72%
8,980,214
05/05/2026
45.82
46.00
44.92
44.97
-1.92%
8,235,507
05/04/2026
45.70
46.38
45.35
45.85
-0.30%
10,818,421
05/01/2026
46.79
46.79
45.85
45.99
-1.26%
11,488,097
04/30/2026
48.20
48.84
46.11
46.57
-2.90%
16,153,104
04/29/2026
47.99
48.45
47.53
47.96
-1.29%
5,390,372
04/28/2026
48.97
48.97
48.45
48.59
+0.28%
4,778,130
04/28/2026
$0.72 Earnings
04/27/2026
48.56
48.91
48.42
48.45
+0.06%
4,352,355
04/24/2026
48.60
48.77
48.14
48.43
-0.42%
3,722,174
04/23/2026
47.97
48.63
47.89
48.63
+2.46%
4,490,184
04/22/2026
47.96
48.22
47.28
47.47
-0.16%
4,173,984
04/21/2026
48.51
48.74
47.51
47.54
-1.90%
7,993,766
04/20/2026
49.09
49.50
48.30
48.46
-1.30%
3,892,073
04/17/2026
49.49
49.49
48.41
49.10
-0.95%
5,109,565
04/16/2026
49.44
49.74
48.83
49.57
+0.06%
4,527,967
04/15/2026
49.87
50.06
49.46
49.54
-0.96%
5,098,601
04/14/2026
49.94
50.26
49.58
50.02
-0.02%
4,311,717
04/13/2026
50.48
50.48
49.68
50.03
-0.74%
3,174,702
04/10/2026
50.80
50.96
50.33
50.41
-0.92%
3,047,363
04/09/2026
50.28
51.30
50.23
50.88
+0.99%
3,379,202
04/08/2026
50.34
50.38
49.45
50.38
+0.78%
2,878,305
04/07/2026
50.07
50.29
49.81
49.98
-0.04%
3,831,603