FirstEnergy Corporation (FE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 46.80 | 47.66 | 46.60 | 47.47 | +0.21% | 4,112,300 |
| 2026-08-06 | 48.08 | 48.16 | 47.20 | 47.37 | -0.88% | 5,762,100 |
| 2026-08-05 | 48.23 | 49.01 | 47.57 | 47.79 | -1.01% | 5,718,000 |
| 2026-08-04 | 48.39 | 48.58 | 47.73 | 48.28 | -0.31% | 4,586,200 |
| 2026-08-03 | 48.26 | 49.00 | 48.03 | 48.43 | +0.25% | 6,103,600 |
| 2026-07-31 | 48.55 | 48.71 | 48.16 | 48.31 | -0.82% | 7,469,900 |
| 2026-07-30 | 49.34 | 49.81 | 48.55 | 48.71 | -0.85% | 8,804,900 |
| 2026-07-29 | 49.93 | 50.29 | 49.03 | 49.13 | -1.05% | 5,615,300 |
| 2026-07-28 | 49.49 | 50.45 | 49.43 | 49.65 | +0.67% | 6,061,100 |
| 2026-07-27 | 49.68 | 49.98 | 49.18 | 49.32 | -1.20% | 4,203,400 |
| 2026-07-24 | 49.78 | 50.08 | 49.48 | 49.92 | +0.87% | 2,922,400 |
| 2026-07-23 | 49.11 | 49.80 | 48.95 | 49.49 | +0.32% | 3,603,700 |
| 2026-07-22 | 48.80 | 49.39 | 48.57 | 49.33 | +1.94% | 3,146,300 |
| 2026-07-21 | 48.24 | 48.47 | 48.07 | 48.39 | -0.31% | 3,334,300 |
| 2026-07-20 | 48.75 | 49.21 | 48.19 | 48.54 | +0.02% | 4,572,200 |
| 2026-07-17 | 49.48 | 49.87 | 48.43 | 48.53 | -1.18% | 3,413,400 |
| 2026-07-16 | 48.57 | 49.45 | 48.56 | 49.11 | +0.97% | 4,235,400 |
| 2026-07-15 | 49.03 | 49.51 | 48.55 | 48.64 | -1.20% | 5,738,000 |
| 2026-07-14 | 48.78 | 49.35 | 48.10 | 49.23 | +1.65% | 7,492,200 |
| 2026-07-13 | 47.98 | 48.61 | 47.90 | 48.43 | +1.06% | 2,461,500 |
| 2026-07-10 | 47.64 | 48.04 | 47.59 | 47.92 | +0.61% | 1,772,100 |
| 2026-07-09 | 48.03 | 48.40 | 47.50 | 47.63 | -0.98% | 3,790,900 |
| 2026-07-08 | 48.50 | 48.63 | 48.03 | 48.10 | -0.60% | 4,735,600 |
| 2026-07-07 | 48.25 | 49.12 | 48.04 | 48.39 | +1.43% | 4,103,400 |
| 2026-07-06 | 48.39 | 48.50 | 47.64 | 47.71 | -1.69% | 3,562,400 |
| 2026-07-02 | 47.99 | 48.62 | 47.31 | 48.53 | +3.10% | 4,336,300 |
| 2026-07-01 | 47.46 | 47.65 | 46.95 | 47.07 | -0.99% | 3,345,200 |
| 2026-06-30 | 47.88 | 47.95 | 47.45 | 47.54 | -1.08% | 3,134,200 |
| 2026-06-29 | 48.45 | 48.58 | 47.88 | 48.06 | -0.85% | 3,194,700 |
| 2026-06-26 | 48.30 | 48.49 | 48.00 | 48.47 | +0.96% | 5,175,800 |
| 2026-06-25 | 47.92 | 48.30 | 47.64 | 48.01 | +0.40% | 2,961,100 |
| 2026-06-24 | 47.64 | 47.94 | 47.35 | 47.82 | +0.78% | 3,729,900 |
| 2026-06-23 | 46.90 | 47.51 | 46.75 | 47.45 | +1.48% | 3,718,500 |
| 2026-06-22 | 46.74 | 47.07 | 46.28 | 46.76 | +0.67% | 4,128,600 |
| 2026-06-18 | 46.01 | 47.01 | 46.00 | 46.45 | +0.67% | 6,936,200 |
| 2026-06-17 | 47.46 | 47.83 | 45.91 | 46.14 | -3.27% | 8,574,600 |
| 2026-06-16 | 47.44 | 48.10 | 47.31 | 47.70 | +0.76% | 2,968,500 |
| 2026-06-15 | 46.80 | 47.66 | 46.56 | 47.34 | +0.66% | 4,278,200 |
| 2026-06-12 | 47.00 | 47.36 | 46.57 | 47.03 | +0.77% | 3,227,600 |
| 2026-06-11 | 46.67 | 47.02 | 46.55 | 46.67 | +0.52% | 4,414,100 |
| 2026-06-10 | 46.28 | 46.58 | 45.69 | 46.43 | +1.13% | 3,205,400 |
| 2026-06-09 | 45.86 | 46.23 | 45.51 | 45.91 | +0.44% | 6,126,800 |
| 2026-06-08 | 46.31 | 46.43 | 45.53 | 45.71 | -1.53% | 4,170,100 |
| 2026-06-05 | 45.90 | 46.75 | 45.81 | 46.42 | +1.71% | 3,879,600 |
| 2026-06-04 | 45.94 | 46.10 | 45.09 | 45.64 | +0.22% | 6,381,500 |
| 2026-06-03 | 45.43 | 46.30 | 45.38 | 45.54 | +0.49% | 7,137,600 |
| 2026-06-02 | 45.52 | 45.95 | 45.26 | 45.32 | -0.13% | 5,419,000 |
| 2026-06-01 | 46.11 | 46.45 | 45.35 | 45.38 | -2.18% | 4,118,500 |
| 2026-05-29 | 46.21 | 46.58 | 46.01 | 46.39 | +0.43% | 5,728,600 |
| 2026-05-28 | 46.77 | 46.99 | 46.14 | 46.19 | -1.26% | 3,902,400 |
| 2026-05-27 | 46.54 | 47.14 | 46.31 | 46.78 | +0.30% | 5,406,000 |
| 2026-05-26 | 46.54 | 46.85 | 46.27 | 46.64 | +0.71% | 5,437,300 |
| 2026-05-22 | 45.52 | 46.39 | 45.47 | 46.31 | +1.78% | 4,451,700 |
| 2026-05-21 | 45.30 | 45.54 | 44.64 | 45.50 | +0.13% | 3,205,500 |
| 2026-05-20 | 45.21 | 45.73 | 45.10 | 45.44 | +0.82% | 4,043,100 |
| 2026-05-19 | 44.32 | 45.18 | 44.18 | 45.07 | +1.69% | 4,459,500 |
| 2026-05-18 | 44.33 | 44.47 | 44.04 | 44.32 | +1.14% | 4,273,700 |
| 2026-05-15 | 44.66 | 44.98 | 43.73 | 43.82 | -1.53% | 4,844,700 |
| 2026-05-14 | 44.11 | 44.63 | 44.11 | 44.50 | +0.86% | 3,267,700 |
| 2026-05-13 | 44.49 | 44.49 | 43.87 | 44.12 | -1.32% | 3,858,900 |
| 2026-05-12 | 44.60 | 44.92 | 44.27 | 44.71 | +0.25% | 4,408,200 |
| 2026-05-11 | 44.48 | 44.72 | 44.29 | 44.60 | +0.61% | 4,689,900 |
| 2026-05-08 | 45.21 | 45.50 | 44.28 | 44.33 | -1.86% | 6,388,500 |
| 2026-05-07 | 44.97 | 45.18 | 44.73 | 45.17 | -0.83% | 4,963,000 |
| 2026-05-06 | 45.79 | 46.14 | 45.31 | 45.55 | -0.72% | 8,965,800 |
| 2026-05-05 | 46.75 | 46.93 | 45.83 | 45.88 | -1.92% | 8,235,500 |
| 2026-05-04 | 46.63 | 47.32 | 46.28 | 46.78 | -0.30% | 10,818,300 |
| 2026-05-01 | 47.74 | 47.74 | 46.78 | 46.92 | -1.26% | 11,488,000 |
| 2026-04-30 | 49.18 | 49.83 | 47.05 | 47.52 | -2.90% | 16,152,900 |
| 2026-04-29 | 48.97 | 49.43 | 48.50 | 48.94 | -1.29% | 5,390,100 |
| 2026-04-28 | 49.97 | 49.97 | 49.44 | 49.58 | +0.28% | 4,778,100 |
| 2026-04-27 | 49.55 | 49.91 | 49.40 | 49.44 | +0.06% | 4,352,200 |
| 2026-04-24 | 49.59 | 49.76 | 49.12 | 49.41 | -0.42% | 3,722,200 |
| 2026-04-23 | 48.95 | 49.62 | 48.86 | 49.62 | +2.46% | 4,490,200 |
| 2026-04-22 | 48.93 | 49.20 | 48.25 | 48.43 | -0.16% | 4,173,900 |
| 2026-04-21 | 49.50 | 49.74 | 48.48 | 48.51 | -1.90% | 7,993,800 |
| 2026-04-20 | 50.09 | 50.51 | 49.28 | 49.45 | -1.30% | 3,892,200 |
| 2026-04-17 | 50.50 | 50.50 | 49.39 | 50.10 | -0.95% | 5,109,500 |
| 2026-04-16 | 50.45 | 50.75 | 49.82 | 50.58 | +0.06% | 4,527,900 |
| 2026-04-15 | 50.88 | 51.08 | 50.47 | 50.55 | -0.96% | 5,098,600 |
| 2026-04-14 | 50.96 | 51.29 | 50.59 | 51.04 | -0.02% | 4,311,700 |
| 2026-04-13 | 51.51 | 51.51 | 50.70 | 51.05 | -0.74% | 3,175,000 |
| 2026-04-10 | 51.83 | 52.00 | 51.35 | 51.43 | -0.92% | 3,047,400 |
| 2026-04-09 | 51.30 | 52.34 | 51.26 | 51.91 | +0.99% | 3,379,500 |
| 2026-04-08 | 51.36 | 51.40 | 50.46 | 51.40 | +0.78% | 2,878,300 |
| 2026-04-07 | 51.09 | 51.31 | 50.82 | 51.00 | -0.04% | 3,831,600 |
| 2026-04-06 | 51.14 | 51.41 | 50.86 | 51.02 | -0.57% | 2,245,700 |
| 2026-04-02 | 51.10 | 51.52 | 50.83 | 51.31 | +0.69% | 2,981,100 |
| 2026-04-01 | 50.48 | 51.05 | 50.41 | 50.96 | +0.59% | 4,242,300 |
| 2026-03-31 | 50.50 | 50.75 | 50.01 | 50.66 | +0.48% | 4,003,100 |
| 2026-03-30 | 50.77 | 51.07 | 50.25 | 50.42 | +0.78% | 3,294,400 |
| 2026-03-27 | 50.20 | 52.29 | 49.87 | 50.03 | +0.00% | 3,857,600 |
| 2026-03-26 | 49.36 | 50.30 | 49.18 | 50.03 | +1.03% | 4,360,500 |
| 2026-03-25 | 49.61 | 49.97 | 49.33 | 49.52 | +0.73% | 4,943,800 |
| 2026-03-24 | 48.46 | 49.57 | 48.46 | 49.16 | +0.80% | 3,084,400 |
| 2026-03-23 | 48.89 | 49.49 | 48.53 | 48.77 | +0.47% | 4,139,900 |
| 2026-03-20 | 49.75 | 49.97 | 48.20 | 48.54 | -2.31% | 8,570,400 |
| 2026-03-19 | 50.70 | 50.98 | 49.32 | 49.69 | -1.91% | 7,457,300 |
| 2026-03-18 | 51.03 | 51.20 | 50.65 | 50.66 | -1.07% | 3,267,700 |
| 2026-03-17 | 51.95 | 52.02 | 51.14 | 51.21 | -1.06% | 4,589,600 |
| 2026-03-16 | 51.75 | 51.93 | 51.47 | 51.76 | +1.17% | 4,123,900 |
| 2026-03-13 | 51.18 | 51.75 | 50.96 | 51.16 | +0.67% | 5,545,100 |
| 2026-03-12 | 50.63 | 51.44 | 50.53 | 50.82 | +0.34% | 3,324,600 |
| 2026-03-11 | 50.54 | 50.74 | 50.25 | 50.65 | -0.02% | 4,527,200 |
| 2026-03-10 | 50.88 | 51.16 | 50.55 | 50.66 | -0.59% | 2,825,200 |
| 2026-03-09 | 50.96 | 51.09 | 50.17 | 50.96 | +0.24% | 4,522,900 |
| 2026-03-06 | 50.03 | 51.01 | 49.74 | 50.84 | +1.03% | 4,006,000 |
| 2026-03-05 | 50.35 | 50.58 | 49.77 | 50.32 | -0.94% | 5,409,800 |
| 2026-03-04 | 50.57 | 51.12 | 50.17 | 50.80 | +0.45% | 3,821,100 |
| 2026-03-03 | 50.80 | 50.99 | 49.76 | 50.57 | -0.80% | 4,189,400 |
| 2026-03-02 | 51.00 | 51.39 | 50.87 | 50.98 | -0.35% | 3,391,400 |
| 2026-02-27 | 50.85 | 51.34 | 50.60 | 51.16 | +1.03% | 4,262,400 |
| 2026-02-26 | 50.77 | 50.99 | 50.59 | 50.64 | +0.00% | 2,509,900 |
| 2026-02-25 | 50.43 | 50.80 | 49.69 | 50.64 | +0.00% | 3,547,600 |
| 2026-02-24 | 50.49 | 50.72 | 49.64 | 50.64 | +0.40% | 4,774,100 |
| 2026-02-23 | 50.23 | 50.83 | 50.09 | 50.44 | +0.48% | 4,443,300 |
| 2026-02-20 | 50.06 | 50.23 | 49.52 | 50.20 | +1.27% | 5,267,700 |
| 2026-02-19 | 49.37 | 49.95 | 49.09 | 49.57 | +1.29% | 5,147,700 |
| 2026-02-18 | 49.44 | 50.09 | 48.77 | 48.94 | -0.83% | 8,848,200 |
| 2026-02-17 | 50.14 | 50.44 | 49.26 | 49.35 | -1.50% | 6,094,300 |
| 2026-02-13 | 48.81 | 50.14 | 48.72 | 50.10 | +2.58% | 6,336,400 |
| 2026-02-12 | 48.15 | 49.23 | 48.10 | 48.84 | +1.90% | 6,927,700 |
| 2026-02-11 | 47.66 | 48.10 | 47.49 | 47.93 | +0.57% | 4,586,000 |
| 2026-02-10 | 47.02 | 47.90 | 46.71 | 47.66 | +1.79% | 5,641,300 |
| 2026-02-09 | 46.50 | 47.02 | 46.34 | 46.82 | +0.41% | 4,198,100 |
| 2026-02-06 | 46.70 | 47.24 | 46.31 | 46.63 | -0.77% | 3,240,000 |
| 2026-02-05 | 46.59 | 47.05 | 46.22 | 46.99 | +1.27% | 5,056,800 |
| 2026-02-04 | 47.03 | 47.20 | 46.10 | 46.40 | -1.04% | 10,749,700 |
| 2026-02-03 | 47.10 | 47.84 | 46.60 | 46.89 | -0.21% | 8,310,900 |
| 2026-02-02 | 47.37 | 47.70 | 46.93 | 46.99 | -0.74% | 3,328,800 |
| 2026-01-30 | 47.09 | 47.41 | 46.80 | 47.34 | +0.02% | 5,063,500 |
| 2026-01-29 | 47.57 | 47.94 | 46.98 | 47.33 | -0.17% | 4,073,200 |
| 2026-01-28 | 47.38 | 47.68 | 47.15 | 47.41 | -0.23% | 3,726,200 |
| 2026-01-27 | 47.05 | 47.56 | 46.55 | 47.52 | +1.60% | 4,708,700 |
| 2026-01-26 | 46.86 | 47.14 | 46.47 | 46.77 | +0.45% | 4,067,300 |
| 2026-01-23 | 47.15 | 47.15 | 46.07 | 46.56 | -1.04% | 4,172,100 |
| 2026-01-22 | 47.35 | 47.40 | 46.43 | 47.05 | -0.68% | 4,977,000 |
| 2026-01-21 | 47.58 | 47.61 | 46.77 | 47.37 | +0.23% | 4,844,200 |
| 2026-01-20 | 46.99 | 47.44 | 46.78 | 47.26 | -0.17% | 5,361,000 |
| 2026-01-16 | 46.58 | 47.38 | 46.44 | 47.34 | +1.65% | 8,687,600 |
| 2026-01-15 | 46.25 | 46.78 | 46.10 | 46.57 | +0.91% | 4,619,800 |
| 2026-01-14 | 45.31 | 46.24 | 45.29 | 46.15 | +1.88% | 6,238,500 |
| 2026-01-13 | 44.68 | 45.31 | 44.63 | 45.30 | +1.27% | 3,572,500 |
| 2026-01-12 | 44.53 | 44.96 | 44.49 | 44.73 | +0.18% | 3,102,500 |
| 2026-01-09 | 44.92 | 45.20 | 44.53 | 44.65 | -0.09% | 4,114,100 |
| 2026-01-08 | 44.50 | 44.97 | 44.41 | 44.69 | +0.29% | 3,728,000 |
| 2026-01-07 | 45.03 | 45.06 | 44.30 | 44.56 | -0.62% | 3,725,000 |
| 2026-01-06 | 44.80 | 45.09 | 44.45 | 44.84 | +0.13% | 4,662,900 |
| 2026-01-05 | 45.17 | 45.17 | 44.35 | 44.78 | -1.06% | 4,194,900 |
| 2026-01-02 | 44.86 | 45.42 | 44.57 | 45.26 | +1.09% | 2,733,200 |
| 2025-12-31 | 45.00 | 45.04 | 44.74 | 44.77 | -0.42% | 2,110,500 |
| 2025-12-30 | 44.84 | 45.03 | 44.80 | 44.96 | +0.16% | 2,526,000 |
| 2025-12-29 | 44.89 | 45.20 | 44.85 | 44.89 | +0.09% | 4,741,400 |
| 2025-12-26 | 44.82 | 44.95 | 44.68 | 44.85 | +0.00% | 1,505,800 |
| 2025-12-24 | 44.68 | 44.91 | 44.61 | 44.85 | +0.47% | 1,274,300 |
| 2025-12-23 | 44.40 | 44.68 | 44.26 | 44.64 | +0.50% | 3,739,200 |
| 2025-12-22 | 44.21 | 44.50 | 43.91 | 44.42 | +0.43% | 2,899,600 |
| 2025-12-19 | 44.62 | 44.67 | 44.22 | 44.23 | -0.87% | 11,952,100 |
| 2025-12-18 | 44.64 | 44.81 | 44.46 | 44.62 | +0.27% | 4,422,000 |
| 2025-12-17 | 44.00 | 44.52 | 43.90 | 44.50 | +1.07% | 6,494,700 |
| 2025-12-16 | 44.50 | 44.72 | 43.88 | 44.03 | -1.30% | 4,930,200 |
| 2025-12-15 | 44.53 | 44.65 | 44.23 | 44.61 | +0.79% | 3,565,900 |
| 2025-12-12 | 44.18 | 44.67 | 44.04 | 44.26 | +0.41% | 4,069,600 |
| 2025-12-11 | 44.79 | 44.81 | 43.93 | 44.08 | -0.72% | 4,898,700 |
| 2025-12-10 | 44.90 | 44.94 | 44.37 | 44.40 | -0.83% | 4,434,500 |
| 2025-12-09 | 44.78 | 45.42 | 44.75 | 44.77 | +0.04% | 4,327,400 |
| 2025-12-08 | 44.90 | 44.96 | 44.55 | 44.75 | -0.36% | 4,919,700 |
| 2025-12-05 | 45.05 | 45.31 | 44.81 | 44.91 | -0.51% | 4,692,800 |
| 2025-12-04 | 45.19 | 45.55 | 44.99 | 45.14 | -0.20% | 5,139,200 |
| 2025-12-03 | 45.74 | 45.95 | 45.17 | 45.23 | -0.94% | 6,086,400 |
| 2025-12-02 | 46.60 | 46.64 | 45.59 | 45.66 | -1.66% | 4,925,100 |
| 2025-12-01 | 47.29 | 47.53 | 46.36 | 46.43 | -2.70% | 4,590,200 |
| 2025-11-28 | 47.06 | 47.72 | 47.06 | 47.72 | +0.76% | 2,267,400 |
| 2025-11-26 | 47.05 | 47.54 | 47.01 | 47.36 | +0.94% | 3,776,900 |
| 2025-11-25 | 47.34 | 47.54 | 46.79 | 46.92 | -0.89% | 3,604,400 |
| 2025-11-24 | 46.87 | 47.41 | 46.29 | 47.34 | +0.96% | 6,767,100 |
| 2025-11-21 | 46.70 | 47.05 | 46.33 | 46.89 | +0.69% | 5,949,200 |
| 2025-11-20 | 46.41 | 46.86 | 46.30 | 46.57 | +0.71% | 5,611,400 |
| 2025-11-19 | 46.50 | 46.80 | 45.65 | 46.24 | -0.79% | 8,390,900 |
| 2025-11-18 | 46.80 | 46.96 | 46.44 | 46.61 | +0.11% | 6,391,400 |
| 2025-11-17 | 46.15 | 46.56 | 46.08 | 46.56 | +1.35% | 4,024,900 |
| 2025-11-14 | 45.74 | 46.19 | 45.49 | 45.94 | +0.50% | 3,077,400 |
| 2025-11-13 | 46.21 | 46.33 | 45.68 | 45.71 | -1.34% | 2,804,700 |
| 2025-11-12 | 46.21 | 46.52 | 46.02 | 46.33 | +0.11% | 4,895,000 |
| 2025-11-11 | 46.13 | 46.52 | 45.94 | 46.28 | +0.33% | 2,873,600 |
| 2025-11-10 | 45.60 | 46.15 | 45.47 | 46.13 | +0.50% | 4,404,000 |
| 2025-11-07 | 45.48 | 45.96 | 45.13 | 45.90 | +0.07% | 5,516,400 |
| 2025-11-06 | 45.94 | 46.20 | 45.77 | 45.87 | +0.39% | 3,311,700 |
| 2025-11-05 | 46.22 | 46.30 | 45.56 | 45.69 | -1.00% | 4,282,800 |
| 2025-11-04 | 46.26 | 46.29 | 45.91 | 46.15 | +0.24% | 4,382,400 |
| 2025-11-03 | 45.70 | 46.12 | 45.15 | 46.04 | +0.46% | 4,189,500 |
| 2025-10-31 | 45.95 | 46.23 | 45.72 | 45.83 | -0.84% | 4,276,400 |
| 2025-10-30 | 45.94 | 46.45 | 45.90 | 46.22 | +0.92% | 3,394,300 |
| 2025-10-29 | 46.00 | 46.33 | 45.68 | 45.80 | -0.78% | 7,853,600 |
| 2025-10-28 | 46.40 | 46.53 | 46.06 | 46.16 | -0.60% | 3,186,500 |
| 2025-10-27 | 46.54 | 46.71 | 46.07 | 46.44 | -0.43% | 5,697,500 |
| 2025-10-24 | 46.93 | 46.99 | 46.41 | 46.64 | +0.26% | 4,875,400 |
| 2025-10-23 | 47.63 | 48.20 | 46.21 | 46.52 | -1.63% | 7,559,600 |
| 2025-10-22 | 47.03 | 47.41 | 46.79 | 47.29 | +0.45% | 7,007,600 |
| 2025-10-21 | 47.43 | 47.43 | 46.74 | 47.08 | -0.32% | 3,917,000 |
| 2025-10-20 | 47.08 | 47.30 | 46.77 | 47.23 | +0.55% | 3,678,700 |
| 2025-10-17 | 47.00 | 47.16 | 46.79 | 46.97 | +0.38% | 4,005,800 |
| 2025-10-16 | 47.85 | 47.99 | 46.77 | 46.79 | -1.89% | 6,657,000 |
| 2025-10-15 | 47.56 | 47.83 | 47.46 | 47.69 | +0.34% | 5,281,300 |
| 2025-10-14 | 47.09 | 47.66 | 47.02 | 47.53 | +1.19% | 4,724,100 |
| 2025-10-13 | 46.60 | 47.02 | 46.47 | 46.97 | +0.13% | 4,144,400 |
| 2025-10-10 | 46.97 | 47.37 | 46.80 | 46.91 | +0.51% | 4,033,500 |
| 2025-10-09 | 47.05 | 47.21 | 46.65 | 46.67 | -0.02% | 5,700,200 |
| 2025-10-08 | 46.62 | 47.35 | 46.46 | 46.68 | +0.58% | 6,453,400 |
| 2025-10-07 | 46.46 | 46.92 | 46.17 | 46.41 | +0.09% | 5,774,500 |
| 2025-10-06 | 45.88 | 46.39 | 45.83 | 46.37 | +0.96% | 3,634,500 |
| 2025-10-03 | 45.59 | 46.22 | 45.53 | 45.93 | +1.03% | 3,785,400 |
| 2025-10-02 | 45.80 | 46.27 | 45.44 | 45.46 | -1.11% | 4,474,900 |
| 2025-10-01 | 45.92 | 46.11 | 45.75 | 45.97 | +0.33% | 3,506,800 |
| 2025-09-30 | 45.40 | 46.13 | 45.37 | 45.82 | +0.90% | 7,014,000 |
| 2025-09-29 | 45.16 | 45.46 | 44.66 | 45.41 | -0.04% | 5,956,600 |
| 2025-09-26 | 44.50 | 45.47 | 44.41 | 45.43 | +2.69% | 8,222,100 |
| 2025-09-25 | 44.24 | 44.58 | 43.87 | 44.24 | +0.36% | 5,207,700 |
| 2025-09-24 | 43.92 | 44.24 | 43.84 | 44.08 | +0.64% | 2,663,800 |
| 2025-09-23 | 43.37 | 43.82 | 43.19 | 43.80 | +1.08% | 3,144,700 |
| 2025-09-22 | 43.27 | 43.46 | 43.00 | 43.33 | +0.28% | 3,743,500 |
| 2025-09-19 | 43.44 | 43.54 | 43.12 | 43.21 | -0.51% | 6,051,600 |
| 2025-09-18 | 43.10 | 43.67 | 43.05 | 43.43 | -0.02% | 2,049,900 |
| 2025-09-17 | 43.32 | 43.60 | 43.21 | 43.44 | +0.91% | 2,693,300 |
| 2025-09-16 | 43.46 | 43.62 | 43.05 | 43.05 | -1.24% | 2,913,200 |
| 2025-09-15 | 43.73 | 43.93 | 43.58 | 43.59 | -0.48% | 2,275,500 |
| 2025-09-12 | 43.51 | 43.84 | 43.41 | 43.80 | +0.48% | 2,766,600 |
| 2025-09-11 | 43.15 | 43.65 | 42.97 | 43.59 | +0.81% | 3,323,100 |
| 2025-09-10 | 43.15 | 43.29 | 42.87 | 43.24 | -0.28% | 4,671,500 |
| 2025-09-09 | 43.13 | 43.49 | 43.07 | 43.36 | +0.12% | 2,622,700 |
| 2025-09-08 | 43.52 | 43.72 | 43.01 | 43.31 | -0.39% | 4,080,700 |
| 2025-09-05 | 43.58 | 43.72 | 43.23 | 43.48 | +0.02% | 2,504,100 |
| 2025-09-04 | 43.66 | 43.81 | 43.16 | 43.47 | +0.16% | 2,769,600 |
| 2025-09-03 | 43.31 | 43.49 | 43.06 | 43.40 | -0.16% | 2,305,100 |
| 2025-09-02 | 43.49 | 43.65 | 43.20 | 43.47 | -0.34% | 3,152,900 |
| 2025-08-29 | 43.42 | 43.83 | 43.42 | 43.62 | +0.14% | 4,028,000 |
| 2025-08-28 | 43.77 | 43.80 | 43.38 | 43.56 | -0.48% | 3,073,800 |
| 2025-08-27 | 43.63 | 43.87 | 43.58 | 43.77 | +0.41% | 3,238,200 |
| 2025-08-26 | 43.73 | 43.85 | 43.40 | 43.59 | -0.11% | 5,017,500 |
| 2025-08-25 | 44.18 | 44.40 | 43.57 | 43.64 | -0.34% | 4,963,600 |
| 2025-08-22 | 43.73 | 43.94 | 43.46 | 43.79 | +0.71% | 2,959,200 |
| 2025-08-21 | 43.56 | 43.66 | 43.34 | 43.48 | -0.23% | 2,289,700 |
| 2025-08-20 | 43.50 | 44.06 | 43.47 | 43.58 | +0.37% | 3,559,500 |
| 2025-08-19 | 42.85 | 43.43 | 42.73 | 43.42 | +1.38% | 3,703,000 |
| 2025-08-18 | 43.51 | 43.55 | 42.81 | 42.83 | -1.47% | 4,097,800 |
| 2025-08-15 | 43.64 | 43.76 | 43.30 | 43.47 | -0.44% | 3,283,100 |
| 2025-08-14 | 43.93 | 43.93 | 43.52 | 43.66 | -0.66% | 3,755,400 |
| 2025-08-13 | 43.70 | 43.97 | 43.39 | 43.95 | +0.78% | 2,895,200 |
| 2025-08-12 | 43.38 | 43.63 | 43.17 | 43.61 | +0.65% | 3,566,500 |
| 2025-08-11 | 43.41 | 43.48 | 43.13 | 43.33 | +0.16% | 2,593,200 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+4.69%). Worst month: Dec (-2.11%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is FirstEnergy Corporation's (FE) latest close?
47.47 on 2026-08-07, from the Closelook data lake's daily price record.
What is FE's 52-week high and low?
52.34 high and 42.73 low over the trailing 52 weeks, as of 2026-08-07.
What is FirstEnergy Corporation's strongest and weakest month historically?
Historically, FE's strongest calendar month has been Jul (average +4.69%) and its weakest Dec (average -2.11%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.