FE
Firstenergy (FE)
NYSE
$46.16+$0.005 (+0.01%)
Price as of Oct 23, 2026 7:30 PM EDT
  • $26.9B
    Market Cap
  • 2.92%
    1-Year Change
  • Utilities - Regulated Electric
    Industry
  • 1 Month
    +5.73%
    Low Price$43.02
    High Price$46.49
  • 3 Months
    -5.82%
    Low Price$43.02
    High Price$49.16
  • 1 Year
    +2.92%
    Low Price$43.02
    High Price$50.88
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
46.35
46.41
45.86
46.15
-0.73%
3,949,152
10/22/2026
45.67
46.55
45.57
46.49
+2.15%
5,369,317
10/21/2026
45.92
46.00
45.46
45.51
-0.46%
4,429,987
10/20/2026
45.56
45.93
45.31
45.72
+1.04%
4,052,083
10/19/2026
45.98
46.16
45.17
45.25
-2.04%
4,472,193
10/16/2026
45.84
46.36
45.47
46.19
+1.41%
4,471,857
10/15/2026
45.99
46.04
45.36
45.55
+0.31%
5,413,763
10/14/2026
45.20
45.52
44.86
45.41
+0.44%
3,300,945
10/13/2026
45.54
45.71
44.56
45.21
-0.33%
4,932,674
10/12/2026
45.07
45.41
44.82
45.36
+0.80%
4,395,528
10/09/2026
44.83
45.19
44.72
45.00
+0.33%
2,900,350
10/08/2026
44.57
45.02
44.41
44.85
+0.61%
5,644,947
10/07/2026
44.41
44.74
44.22
44.58
+0.72%
6,748,388
10/06/2026
43.87
44.26
43.80
44.26
+1.42%
3,596,677
10/05/2026
43.38
44.01
43.05
43.64
+0.69%
4,397,686
10/02/2026
43.61
43.95
43.33
43.34
-0.12%
5,702,998
10/01/2026
43.09
43.48
42.71
43.39
+0.14%
7,823,525
09/30/2026
43.86
43.92
43.33
43.33
-0.71%
4,940,470
09/29/2026
42.85
43.68
42.76
43.64
+1.44%
4,135,507
09/28/2026
43.21
43.28
42.67
43.02
-0.65%
3,523,261
09/25/2026
43.13
43.37
42.81
43.30
+0.25%
4,121,355
09/24/2026
43.70
43.84
43.17
43.19
-1.05%
4,021,098
09/23/2026
44.55
44.58
43.63
43.65
-2.41%
4,230,227
09/22/2026
44.90
45.27
44.70
44.73
-0.53%
2,872,209
09/21/2026
45.25
45.31
44.89
44.97
-0.64%
3,280,060
09/18/2026
45.52
45.60
45.14
45.26
-1.03%
5,598,043
09/17/2026
45.52
45.76
45.31
45.73
+0.77%
2,907,184
09/16/2026
45.61
45.73
45.18
45.38
+0.11%
3,252,939
09/15/2026
45.75
45.90
45.11
45.33
-1.09%
3,458,877
09/14/2026
46.41
46.43
45.44
45.83
-0.65%
4,123,404
09/11/2026
46.58
46.58
45.89
46.13
-0.26%
3,832,771
09/10/2026
46.37
46.69
46.01
46.25
+0.09%
4,505,730
09/09/2026
46.55
46.68
45.78
46.21
-0.52%
5,738,188
09/08/2026
46.64
47.03
46.45
46.45
-0.68%
5,662,903
09/04/2026
46.75
47.24
46.00
46.77
-0.57%
4,319,508
09/03/2026
46.50
47.11
46.36
47.04
+1.62%
5,075,824
09/02/2026
46.14
46.36
45.54
46.29
+0.28%
3,358,681
09/01/2026
46.06
46.30
45.75
46.16
+0.65%
5,368,734
08/31/2026
45.53
46.01
45.32
45.86
-0.04%
5,125,709
08/28/2026
46.52
46.64
45.72
45.88
-0.80%
2,343,436
08/27/2026
46.31
46.40
46.03
46.25
-1.03%
3,690,601
08/26/2026
46.62
47.03
46.51
46.73
+0.24%
4,499,256
08/25/2026
46.69
46.92
46.51
46.62
+0.11%
3,179,373
08/24/2026
46.19
46.67
45.91
46.57
+1.33%
3,383,604
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