FE - FIRSTENERGY CORP
50.57
-0.410 -0.811%
Share volume: 4,003,479
Last Updated: 03-03-2026
Utilities/Electric Services:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$50.98
-0.41
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $50.80 | $50.80 | $50.99 | $50.99 | $49.76 | $49.76 | $50.57 | $50.57 | 4,003,479 | $4,003,479.00 |
| 03-02-2026 | $51.00 | $51.00 | $51.39 | $51.39 | $50.87 | $50.87 | $50.98 | $50.98 | 3,391,420 | $3,391,420.00 |
| 02-27-2026 | $50.85 | $50.85 | $51.34 | $51.34 | $50.60 | $50.60 | $51.16 | $51.16 | 4,262,473 | $4,262,473.00 |
| 02-26-2026 | $50.77 | $50.77 | $50.99 | $50.99 | $50.59 | $50.59 | $50.64 | $50.64 | 2,510,000 | $2,510,000.00 |
| 02-25-2026 | $50.43 | $50.43 | $50.80 | $50.80 | $49.69 | $49.69 | $50.64 | $50.64 | 3,547,642 | $3,547,642.00 |
| 02-24-2026 | $50.49 | $50.49 | $50.72 | $50.72 | $49.64 | $49.64 | $50.64 | $50.64 | 4,774,540 | $4,774,540.00 |
| 02-23-2026 | $50.23 | $50.23 | $50.83 | $50.83 | $50.09 | $50.09 | $50.44 | $50.44 | 4,443,254 | $4,443,254.00 |
| 02-20-2026 | $50.06 | $50.06 | $50.23 | $50.23 | $49.52 | $49.52 | $50.20 | $50.20 | 5,267,756 | $5,267,756.00 |
| 02-19-2026 | $49.37 | $49.37 | $49.95 | $49.95 | $49.09 | $49.09 | $49.57 | $49.57 | 5,147,846 | $5,147,846.00 |
| 02-18-2026 | $49.44 | $49.44 | $50.09 | $50.09 | $48.77 | $48.77 | $48.94 | $48.94 | 8,848,261 | $8,848,261.00 |