MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FE — FirstEnergy Corp.
NYSEFirstEnergy Corp.
$43.34
-0.05(-0.12%)
- O
- 43.61
- H
- 43.95
- L
- 43.33
- V
- 5.63M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$43.34
Period Return+1.48%
Period High$52.34
Period Low$39.28
Avg Daily Volume4.55M
Total Trading Days365
FE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $43.61 | $43.95 | $43.33 | $43.34 | $-0.05 | -0.12% | 5,633,858 | $43.56 | $43.33 $43.95 |
| Oct 1, 2026 | $43.09 | $43.48 | $42.71 | $43.39 | +$0.06 | +0.14% | 7,823,525 | $43.27 | $42.71 $43.48 |
| Sep 30, 2026 | $43.86 | $43.92 | $43.33 | $43.33 | $-0.31 | -0.71% | 4,594,870 | $43.50 | $43.33 $43.92 |
| Sep 29, 2026 | $42.85 | $43.68 | $42.76 | $43.64 | +$0.62 | +1.44% | 4,135,507 | $43.38 | $42.76 $43.68 |
| Sep 28, 2026 | $43.21 | $43.28 | $42.67 | $43.02 | $-0.28 | -0.65% | 3,523,361 | $42.97 | $42.67 $43.28 |
| Sep 25, 2026 | $43.13 | $43.37 | $42.81 | $43.30 | +$0.11 | +0.25% | 4,121,354 | $43.14 | $42.81 $43.37 |
| Sep 24, 2026 | $43.70 | $43.84 | $43.17 | $43.19 | $-0.46 | -1.05% | 4,021,097 | $43.35 | $43.17 $43.84 |
| Sep 23, 2026 | $44.55 | $44.58 | $43.63 | $43.65 | $-1.08 | -2.41% | 4,230,227 | $43.86 | $43.63 $44.58 |
| Sep 22, 2026 | $44.90 | $45.27 | $44.70 | $44.73 | $-0.24 | -0.53% | 2,872,209 | $44.89 | $44.70 $45.27 |
| Sep 21, 2026 | $45.25 | $45.31 | $44.89 | $44.97 | $-0.29 | -0.64% | 3,280,060 | $45.03 | $44.89 $45.31 |
| Sep 18, 2026 | $45.52 | $45.60 | $45.14 | $45.26 | $-0.47 | -1.03% | 5,598,043 | $45.32 | $45.14 $45.60 |
| Sep 17, 2026 | $45.52 | $45.76 | $45.31 | $45.73 | +$0.35 | +0.77% | 2,907,185 | $45.63 | $45.31 $45.76 |
| Sep 16, 2026 | $45.61 | $45.73 | $45.18 | $45.38 | +$0.05 | +0.11% | 3,252,939 | $45.42 | $45.18 $45.73 |
| Sep 15, 2026 | $45.75 | $45.90 | $45.11 | $45.33 | $-0.50 | -1.09% | 3,453,503 | $45.35 | $45.11 $45.90 |
| Sep 14, 2026 | $46.41 | $46.43 | $45.44 | $45.83 | $-0.30 | -0.65% | 4,020,105 | $45.73 | $45.44 $46.43 |
| Sep 11, 2026 | $46.58 | $46.58 | $45.89 | $46.13 | $-0.12 | -0.26% | 3,832,771 | $46.12 | $45.89 $46.58 |
| Sep 10, 2026 | $46.37 | $46.69 | $46.01 | $46.25 | +$0.04 | +0.09% | 4,505,729 | $46.28 | $46.01 $46.69 |
| Sep 9, 2026 | $46.55 | $46.68 | $45.78 | $46.21 | $-0.24 | -0.52% | 5,595,607 | $46.16 | $45.78 $46.68 |
| Sep 8, 2026 | $46.64 | $47.03 | $46.45 | $46.45 | $-0.32 | -0.68% | 5,663,023 | $46.71 | $46.45 $47.03 |
| Sep 4, 2026 | $46.75 | $47.24 | $46.66 | $46.77 | $-0.27 | -0.57% | 3,992,220 | $46.83 | $46.66 $47.24 |
| Sep 3, 2026 | $46.50 | $47.11 | $46.36 | $47.04 | +$0.75 | +1.62% | 5,075,824 | $46.93 | $46.36 $47.11 |
| Sep 2, 2026 | $46.14 | $46.36 | $45.54 | $46.29 | +$0.13 | +0.28% | 3,339,288 | $46.10 | $45.54 $46.36 |
| Sep 1, 2026 | $46.06 | $46.30 | $45.75 | $46.16 | +$0.30 | +0.65% | 5,368,734 | $45.98 | $45.75 $46.30 |
| Aug 31, 2026 | $45.53 | $46.01 | $45.32 | $45.86 | $-0.02 | -0.04% | 5,125,710 | $45.82 | $45.32 $46.01 |
| Aug 28, 2026 | $46.52 | $46.64 | $45.72 | $45.88 | $-0.37 | -0.80% | 2,343,435 | $45.95 | $45.72 $46.64 |
| Aug 27, 2026 | $46.31 | $46.40 | $46.03 | $46.25 | $-0.48 | -1.03% | 3,628,801 | $46.22 | $46.03 $46.40 |
| Aug 26, 2026 | $46.62 | $47.03 | $46.51 | $46.73 | +$0.11 | +0.24% | 4,499,255 | $46.69 | $46.51 $47.03 |
| Aug 25, 2026 | $46.69 | $46.92 | $46.51 | $46.62 | +$0.05 | +0.11% | 3,179,372 | $46.69 | $46.51 $46.92 |
| Aug 24, 2026 | $46.19 | $46.67 | $45.91 | $46.57 | +$0.61 | +1.33% | 3,383,603 | $46.42 | $45.91 $46.67 |
| Aug 21, 2026 | $47.18 | $47.35 | $45.92 | $45.96 | $-1.22 | -2.59% | 4,443,563 | $46.24 | $45.92 $47.35 |