Get the Stockscreener App
42.62
0.80%
0.34
Firstenergy Corp Stock (FE) Price History
The historical daily chart and data for Firstenergy Corp stock (FE), show that the latest closing stock price as of November 27, 2024, is $42.62.
- Firstenergy Corp all-time high stock price is $52.51, occurred on February 18, 2020.
- The lowest Firstenergy Corp stock price recorded was $22.88 on July 22, 2020. Since then, Firstenergy Corp's stock price has risen over 86.28% to $42.62 now.
- The 52-week high stock price for FE is $44.97, representing a 5.51% increase from the current share price, occurred on September 05, 2024.
- The 52-week low stock price for FE is $35.41, indicating a -16.92% decrease from the current share price, occurred on February 08, 2024.
- The closing price of Firstenergy Corp (FE) stock in the beginning of 2023 was $41.24. The stock closed the year at $41.94, a gain of over 1.70% for the year.
The table below shows more information about FE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $42.87 | $42.40 | $0.47 | 2,156,190.0 | +0.80% |
| Nov 26, 2024 | $42.29 | $41.97 | $0.325 | 1,734,394.0 | +0.55% |
| Nov 25, 2024 | $42.28 | $41.73 | $0.555 | 2,382,883.0 | +0.62% |
| Nov 22, 2024 | $42.29 | $41.77 | $0.5222 | 2,044,861.0 | -0.97% |
| Nov 21, 2024 | $42.20 | $41.58 | $0.625 | 1,883,825.0 | +1.13% |
| Nov 20, 2024 | $41.75 | $41.35 | $0.40 | 2,180,213.0 | +0.36% |
| Nov 19, 2024 | $41.59 | $41.20 | $0.385 | 2,380,344.0 | -0.26% |
| Nov 18, 2024 | $41.84 | $41.32 | $0.525 | 2,653,478.0 | +0.43% |
| Nov 15, 2024 | $41.55 | $40.66 | $0.885 | 3,849,770.0 | +1.67% |
| Nov 14, 2024 | $41.29 | $40.77 | $0.52 | 3,338,487.0 | -0.95% |
| Nov 13, 2024 | $41.78 | $41.12 | $0.665 | 3,604,385.0 | -0.67% |
| Nov 12, 2024 | $41.86 | $41.42 | $0.44 | 2,630,221.0 | -0.53% |
| Nov 11, 2024 | $42.12 | $41.33 | $0.79 | 2,165,639.0 | +0.43% |
| Nov 08, 2024 | $41.81 | $41.32 | $0.49 | 2,659,042.0 | +0.75% |
| Nov 07, 2024 | $41.48 | $40.95 | $0.535 | 2,947,987.0 | -0.84% |
| Nov 06, 2024 | $42.04 | $41.54 | $0.50 | 3,132,778.0 | -0.76% |
| Nov 05, 2024 | $41.95 | $41.28 | $0.67 | 2,451,906.0 | +0.84% |
| Nov 04, 2024 | $41.86 | $41.34 | $0.52 | 2,430,645.0 | -0.43% |
| Nov 01, 2024 | $42.07 | $41.53 | $0.54 | 5,482,815.0 | -0.24% |
| Oct 31, 2024 | $42.37 | $41.81 | $0.5599 | 3,843,553.0 | -0.81% |
| Oct 30, 2024 | $43.06 | $41.88 | $1.18 | 5,798,597.0 | -1.54% |
| Oct 29, 2024 | $43.46 | $42.79 | $0.67 | 3,772,100.0 | -1.95% |
Firstenergy Corp Stock (FE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Firstenergy Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Firstenergy Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Firstenergy Corp Stock (FE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $42.87 | $40.66 | $2.21 | 54,266,053.0 | +1.89% |
| Oct, 2024 | $44.58 | $41.81 | $2.77 | 62,423,185.0 | -5.68% |
| Sep, 2024 | $44.97 | $42.94 | $2.03 | 58,873,684.0 | +0.98% |
| Aug, 2024 | $44.07 | $41.43 | $2.64 | 58,194,039.0 | +4.80% |
| Jul, 2024 | $42.14 | $38.07 | $4.07 | 52,817,960.0 | +9.51% |
| Jun, 2024 | $40.40 | $38.00 | $2.40 | 43,922,331.0 | -4.94% |
| May, 2024 | $40.65 | $38.18 | $2.47 | 50,360,780.0 | +5.01% |
| Apr, 2024 | $38.94 | $36.81 | $2.13 | 63,202,299.0 | -0.73% |
| Mar, 2024 | $38.71 | $36.01 | $2.70 | 54,230,327.0 | +5.49% |
| Feb, 2024 | $37.84 | $35.41 | $2.43 | 74,223,150.0 | -0.19% |
| Jan, 2024 | $38.80 | $35.74 | $3.06 | 88,230,791.0 | +0.05% |
Firstenergy Corp Stock (FE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $38.82 | $36.05 | $2.77 | 75,919,613.0 | -0.76% |
| Nov, 2023 | $37.85 | $34.92 | $2.93 | 67,210,670.0 | +3.76% |
| Oct, 2023 | $36.35 | $32.18 | $4.17 | 88,940,249.0 | +4.15% |
| Sep, 2023 | $37.09 | $34.01 | $3.09 | 77,416,572.0 | -5.24% |
| Aug, 2023 | $39.67 | $35.58 | $4.09 | 73,829,215.0 | -8.43% |
| Jul, 2023 | $40.42 | $38.16 | $2.27 | 46,107,510.0 | +1.31% |
| Jun, 2023 | $39.66 | $36.74 | $2.91 | 74,429,420.0 | +3.99% |
| May, 2023 | $40.39 | $36.45 | $3.94 | 109,433,421.0 | -6.06% |
| Apr, 2023 | $41.99 | $39.59 | $2.40 | 56,103,834.0 | -0.65% |
| Mar, 2023 | $40.63 | $37.56 | $3.07 | 87,099,776.0 | +1.32% |
| Feb, 2023 | $41.76 | $38.78 | $2.98 | 75,844,962.0 | -3.44% |
| Jan, 2023 | $43.31 | $40.60 | $2.71 | 82,245,667.0 | -2.36% |
Firstenergy Corp Stock (FE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $42.96 | $40.19 | $2.77 | 61,444,870.0 | +1.70% |
| Nov, 2022 | $41.30 | $36.69 | $4.62 | 64,300,245.0 | +9.36% |
| Oct, 2022 | $39.08 | $35.60 | $3.48 | 91,666,665.0 | +1.92% |
| Sep, 2022 | $42.04 | $36.71 | $5.33 | 92,645,406.0 | -6.45% |
| Aug, 2022 | $41.47 | $38.02 | $3.45 | 77,933,952.0 | -3.79% |
| Jul, 2022 | $41.41 | $36.57 | $4.84 | 41,879,787.0 | +7.09% |
| Jun, 2022 | $43.20 | $35.32 | $7.88 | 87,651,451.0 | -10.64% |
| May, 2022 | $43.89 | $41.46 | $2.43 | 71,583,711.0 | -0.81% |
| Apr, 2022 | $48.85 | $43.21 | $5.64 | 67,448,563.0 | -5.56% |
| Mar, 2022 | $46.40 | $41.01 | $5.39 | 115,790,587.0 | +9.58% |
| Feb, 2022 | $42.69 | $38.77 | $3.92 | 93,048,959.0 | -0.26% |
| Jan, 2022 | $42.02 | $40.10 | $1.92 | 83,353,215.0 | +0.89% |
0.05%
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):