The closing price for FirstEnergy (FE) this year is $45.94, on Friday. It is up 19.5% for the year. The latest price is $45.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 14 2025 | $45.74 | $46.19 | $45.49 | $45.94 | 3,077,428 |
November 13 2025 | $46.21 | $46.33 | $45.68 | $45.71 | 2,805,072 |
November 12 2025 | $46.21 | $46.52 | $46.02 | $46.33 | 4,894,982 |
November 11 2025 | $46.13 | $46.52 | $45.94 | $46.28 | 2,873,907 |
November 10 2025 | $45.60 | $46.15 | $45.47 | $46.13 | 4,403,988 |
November 07 2025 | $45.48 | $45.96 | $45.13 | $45.90 | 5,516,422 |
November 06 2025 | $45.49 | $45.75 | $45.33 | $45.43 | 3,311,689 |
November 05 2025 | $45.77 | $45.85 | $45.12 | $45.25 | 4,282,833 |
November 04 2025 | $45.81 | $45.84 | $45.46 | $45.70 | 4,382,396 |
November 03 2025 | $45.26 | $45.67 | $44.71 | $45.59 | 4,189,568 |
October 31 2025 | $45.50 | $45.78 | $45.28 | $45.39 | 4,276,372 |
October 30 2025 | $45.49 | $45.99 | $45.45 | $45.77 | 3,394,278 |
October 29 2025 | $45.55 | $45.88 | $45.24 | $45.36 | 7,853,704 |
October 28 2025 | $45.95 | $46.08 | $45.61 | $45.71 | 3,186,783 |
October 27 2025 | $46.09 | $46.26 | $45.62 | $45.99 | 5,697,732 |
October 24 2025 | $46.47 | $46.53 | $45.96 | $46.19 | 4,875,432 |
October 23 2025 | $47.17 | $47.73 | $45.76 | $46.07 | 7,559,774 |
October 22 2025 | $46.57 | $46.95 | $46.34 | $46.83 | 7,007,832 |
October 21 2025 | $46.97 | $46.97 | $46.29 | $46.62 | 3,916,973 |
October 20 2025 | $46.62 | $46.84 | $46.32 | $46.77 | 3,678,683 |
October 17 2025 | $46.54 | $46.70 | $46.34 | $46.51 | 4,005,782 |
October 16 2025 | $47.39 | $47.52 | $46.32 | $46.34 | 6,657,109 |
October 15 2025 | $47.10 | $47.37 | $47.00 | $47.23 | 5,281,277 |
October 14 2025 | $46.63 | $47.20 | $46.56 | $47.07 | 4,724,093 |
October 13 2025 | $46.15 | $46.56 | $46.01 | $46.51 | 4,144,568 |
Daily pricing data for FirstEnergy dates back to 11/5/1984, and may be incomplete.
