© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
FirstEnergy Corp. (FE) stock declined over -0.28%, trading at $46.12 on NYSE, down from the previous close of $46.25. The stock opened at $46.58, fluctuating between $45.89 and $46.58 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | 46.58 | 46.58 | 45.89 | 46.13 | 3.83M |
| Sep 10, 2026 | 46.37 | 46.69 | 46.01 | 46.25 | 4.51M |
| Sep 09, 2026 | 46.55 | 46.68 | 45.78 | 46.21 | 5.6M |
| Sep 08, 2026 | 46.64 | 47.03 | 46.45 | 46.45 | 5.66M |
| Sep 04, 2026 | 46.75 | 47.24 | 46.66 | 46.77 | 3.87M |
| Sep 03, 2026 | 46.50 | 47.11 | 46.36 | 47.04 | 4.89M |
| Sep 02, 2026 | 46.14 | 46.36 | 45.54 | 46.29 | 3.36M |
| Sep 01, 2026 | 46.06 | 46.30 | 45.75 | 46.16 | 5.26M |
| Aug 31, 2026 | 45.53 | 46.01 | 45.32 | 45.86 | 5.13M |
| Aug 28, 2026 | 46.52 | 46.64 | 45.72 | 45.88 | 2.34M |
| Aug 27, 2026 | 46.31 | 46.40 | 46.03 | 46.25 | 3.63M |
| Aug 26, 2026 | 46.62 | 47.03 | 46.51 | 46.73 | 4.23M |
| Aug 25, 2026 | 46.69 | 46.92 | 46.51 | 46.62 | 3.18M |
| Aug 24, 2026 | 46.19 | 46.67 | 45.91 | 46.57 | 3.38M |
| Aug 21, 2026 | 47.18 | 47.35 | 45.92 | 45.96 | 4.44M |
| Aug 20, 2026 | 47.17 | 47.78 | 47.09 | 47.18 | 3.39M |
| Aug 19, 2026 | 47.60 | 47.71 | 46.80 | 47.25 | 3.48M |
| Aug 18, 2026 | 48.00 | 48.26 | 47.23 | 47.26 | 4.29M |
| Aug 17, 2026 | 47.30 | 47.52 | 46.92 | 47.42 | 2.99M |
| Aug 14, 2026 | 46.66 | 47.45 | 46.66 | 47.41 | 2.59M |
No Data
| Employees | N/A |
| Beta | N/A |
| Sales or Revenue | N/A |
| 5Y Sales Change% | N/A |
| Fiscal Year Ends | N/A |
| Sector | N/A |
| Industry | N/A |