FE - FIRSTENERGY CORP
50.1
-0.480 -0.958%
Share volume: 5,109,565
Last Updated: 04-17-2026
Utilities/Electric Services:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$50.58
-0.48
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $50.50 | $50.50 | $50.50 | $50.50 | $49.39 | $49.39 | $50.10 | $50.10 | 5,109,565 | $5,088,657.00 |
| 04-16-2026 | $50.45 | $50.45 | $50.75 | $50.75 | $49.82 | $49.82 | $50.58 | $50.58 | 4,527,967 | $4,527,967.00 |
| 04-15-2026 | $50.88 | $50.88 | $51.08 | $51.08 | $50.47 | $50.47 | $50.55 | $50.55 | 5,098,601 | $5,098,601.00 |
| 04-14-2026 | $50.96 | $50.96 | $51.29 | $51.29 | $50.59 | $50.59 | $51.04 | $51.04 | 4,311,717 | $4,311,717.00 |
| 04-13-2026 | $51.51 | $51.51 | $51.51 | $51.51 | $50.70 | $50.70 | $51.05 | $51.05 | 3,175,033 | $3,175,033.00 |
| 04-10-2026 | $51.83 | $51.83 | $52.00 | $52.00 | $51.35 | $51.35 | $51.43 | $51.43 | 3,047,362 | $3,047,362.00 |
| 04-09-2026 | $51.30 | $51.30 | $52.34 | $52.34 | $51.26 | $51.26 | $51.91 | $51.91 | 3,379,496 | $3,379,496.00 |
| 04-08-2026 | $51.36 | $51.36 | $51.40 | $51.40 | $50.46 | $50.46 | $51.40 | $51.40 | 2,878,305 | $2,878,305.00 |
| 04-07-2026 | $51.09 | $51.09 | $51.31 | $51.31 | $50.82 | $50.82 | $51.00 | $51.00 | 3,831,603 | $3,831,603.00 |
| 04-06-2026 | $51.14 | $51.14 | $51.41 | $51.41 | $50.86 | $50.86 | $51.02 | $51.02 | 2,245,704 | $2,245,704.00 |