NYSE
USD
FirstEnergy Corp. (FE)
46.77
-0.27
(-0.57%)
At close: September 4 at 4:00:03 PM EDT
47.16
+0.39
(+0.83%)
After hours: September 4 at 7:56:06 PM EDT
Trade FE on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
46.75
47.24
46.66
46.77
46.77
3,992,200
Sep 3, 2026
46.50
47.11
46.36
47.04
47.04
4,890,300
Sep 2, 2026
46.14
46.36
45.54
46.29
46.29
3,358,700
Sep 1, 2026
46.06
46.30
45.75
46.16
46.16
5,257,700
Aug 31, 2026
45.53
46.01
45.32
45.86
45.86
5,125,000
Aug 28, 2026
46.52
46.64
45.72
45.88
45.88
2,343,100
Aug 27, 2026
46.31
46.40
46.03
46.25
46.25
3,627,100
Aug 26, 2026
46.62
47.03
46.51
46.73
46.73
4,498,800
Aug 25, 2026
46.69
46.92
46.51
46.62
46.62
3,179,200
Aug 24, 2026
46.19
46.67
45.91
46.57
46.57
3,383,400
Aug 21, 2026
47.18
47.35
45.92
45.96
45.96
4,443,500
Aug 20, 2026
47.17
47.78
47.09
47.18
47.18
3,392,800
Aug 19, 2026
47.60
47.71
46.80
47.25
47.25
3,476,100
Aug 18, 2026
48.00
48.26
47.23
47.26
47.26
4,302,800
Aug 17, 2026
47.30
47.52
46.92
47.42
47.42
2,992,800
Aug 14, 2026
46.66
47.45
46.66
47.41
47.41
2,588,600
Aug 13, 2026
47.14
47.37
46.80
46.84
46.84
3,499,800
Aug 12, 2026
46.76
47.41
46.65
47.01
47.01
3,726,500
Aug 11, 2026
46.59
47.12
46.47
46.84
46.84
2,396,500
Aug 10, 2026
47.19
47.34
46.64
46.76
46.76
3,113,500
Aug 7, 2026
0.465
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 7, 2026
46.80
47.66
46.60
47.47
47.47
4,112,300
Aug 6, 2026
48.08
48.16
47.20
47.37
46.90
5,762,100
Aug 5, 2026
48.23
49.01
47.57
47.79
47.32
5,718,000
Aug 4, 2026
48.39
48.58
47.73
48.28
47.81
4,586,200
Aug 3, 2026
48.26
49.00
48.03
48.43
47.95
6,103,600
Jul 31, 2026
48.55
48.71
48.16
48.31
47.84
7,469,900
Jul 30, 2026
49.34
49.81
48.55
48.71
48.23
8,804,900
Jul 29, 2026
49.93
50.29
49.03
49.13
48.65
5,615,300
Jul 28, 2026
49.49
50.45
49.43
49.65
49.16
6,061,100
Jul 27, 2026
49.68
49.98
49.18
49.32
48.84
4,203,400
Jul 24, 2026
49.78
50.08
49.48
49.92
49.43
2,922,400
Jul 23, 2026
49.11
49.80
48.95
49.49
49.00
3,603,700
Jul 22, 2026
48.80
49.39
48.57
49.33
48.85
3,146,300
Jul 21, 2026
48.24
48.47
48.07
48.39
47.91
3,334,300
Jul 20, 2026
48.75
49.21
48.19
48.54
48.06
4,572,200
Jul 17, 2026
49.48
49.87
48.43
48.53
48.05
3,413,400
Jul 16, 2026
48.57
49.45
48.56
49.11
48.63
4,235,400
Jul 15, 2026
49.03
49.51
48.55
48.64
48.16
5,738,000
Jul 14, 2026
48.78
49.35
48.10
49.23
48.75
7,492,200
Jul 13, 2026
47.98
48.61
47.90
48.43
47.95
2,461,500
Jul 10, 2026
47.64
48.04
47.59
47.92
47.45
1,772,100
Jul 9, 2026
48.03
48.40
47.50
47.63
47.16
3,790,900
Jul 8, 2026
48.50
48.63
48.03
48.10
47.63
4,735,600
Jul 7, 2026
48.25
49.12
48.04
48.39
47.91
4,103,400
Jul 6, 2026
48.39
48.50
47.64
47.71
47.24
3,562,400
Jul 2, 2026
47.99
48.62
47.31
48.53
48.05
4,336,300
Jul 1, 2026
47.46
47.65
46.95
47.07
46.61
3,345,200
Jun 30, 2026
47.88
47.95
47.45
47.54
47.07
3,134,200
Jun 29, 2026
48.45
48.58
47.88
48.06
47.59
3,194,700
Jun 26, 2026
48.30
48.49
48.00
48.47
47.99
5,175,800
Jun 25, 2026
47.92
48.30
47.64
48.01
47.54
2,961,100
Jun 24, 2026
47.64
47.94
47.35
47.82
47.35
3,729,900
Jun 23, 2026
46.90
47.51
46.75
47.45
46.98
3,718,500
Jun 22, 2026
46.74
47.07
46.28
46.76
46.30
4,128,600
Jun 18, 2026
46.01
47.01
46.00
46.45
45.99
6,936,200
Jun 17, 2026
47.46
47.83
45.91
46.14
45.69
8,574,600
Jun 16, 2026
47.44
48.10
47.31
47.70
47.23
2,968,500
Jun 15, 2026
46.80
47.66
46.56
47.34
46.88
4,278,200
Jun 12, 2026
47.00
47.36
46.57
47.03
46.57
3,227,600
Jun 11, 2026
46.67
47.02
46.55
46.67
46.21
4,414,100
Jun 10, 2026
46.28
46.58
45.69
46.43
45.97
3,205,400
Jun 9, 2026
45.86
46.23
45.51
45.91
45.46
6,126,800
Jun 8, 2026
46.31
46.43
45.53
45.71
45.26
4,170,100
Jun 5, 2026
45.90
46.75
45.81
46.42
45.96
3,879,600
Jun 4, 2026
45.94
46.10
45.09
45.64
45.19
6,381,500
Jun 3, 2026
45.43
46.30
45.38
45.54
45.09
7,137,600
Jun 2, 2026
45.52
45.95
45.26
45.32
44.88
5,419,000
Jun 1, 2026
46.11
46.45
45.35
45.38
44.93
4,118,500
May 29, 2026
46.21
46.58
46.01
46.39
45.93
5,728,600
May 28, 2026
46.77
46.99
46.14
46.19
45.74
3,902,400
May 27, 2026
46.54
47.14
46.31
46.78
46.32
5,406,000
May 26, 2026
46.54
46.85
46.27
46.64
46.18
5,437,300
May 22, 2026
45.52
46.39
45.47
46.31
45.86
4,451,700
May 21, 2026
45.30
45.54
44.64
45.50
45.05
3,205,500
May 20, 2026
45.21
45.73
45.10
45.44
44.99
4,043,100
May 19, 2026
44.32
45.18
44.18
45.07
44.63
4,459,500
May 18, 2026
44.33
44.47
44.04
44.32
43.88
4,273,700
May 15, 2026
44.66
44.98
43.73
43.82
43.39
4,844,700
May 14, 2026
44.11
44.63
44.11
44.50
44.06
3,267,700
May 13, 2026
44.49
44.49
43.87
44.12
43.69
3,858,900
May 12, 2026
44.60
44.92
44.27
44.71
44.27
4,408,200
May 11, 2026
44.48
44.72
44.29
44.60
44.16
4,689,900
May 8, 2026
45.21
45.50
44.28
44.33
43.89
6,388,500
May 7, 2026
0.465
Dividend
Dividends on any given ex-date include regular and any special dividends
May 7, 2026
44.97
45.18
44.73
45.17
44.73
4,963,000
May 6, 2026
45.79
46.14
45.31
45.55
44.64
8,965,800
May 5, 2026
46.75
46.93
45.83
45.88
44.97
8,235,500
May 4, 2026
46.63
47.32
46.28
46.78
45.85
10,818,300
May 1, 2026
47.74
47.74
46.78
46.92
45.99
11,488,000
Apr 30, 2026
49.18
49.83
47.05
47.52
46.57
16,152,900
Apr 29, 2026
48.97
49.43
48.50
48.94
47.96
5,390,100
Apr 28, 2026
49.97
49.97
49.44
49.58
48.59
4,778,100
Apr 27, 2026
49.55
49.91
49.40
49.44
48.45
4,352,200
Apr 24, 2026
49.59
49.76
49.12
49.41
48.43
3,722,200
Apr 23, 2026
48.95
49.62
48.86
49.62
48.63
4,490,200
Apr 22, 2026
48.93
49.20
48.25
48.43
47.47
4,173,900
Apr 21, 2026
49.50
49.74
48.48
48.51
47.54
7,993,800
Apr 20, 2026
50.09
50.51
49.28
49.45
48.46
3,892,200
Apr 17, 2026
50.50
50.50
49.39
50.10
49.10
5,109,500
Apr 16, 2026
50.45
50.75
49.82
50.58
49.57
4,527,900
Apr 15, 2026
50.88
51.08
50.47
50.55
49.54
5,098,600
Apr 14, 2026
50.96
51.29
50.59
51.04
50.02
4,311,700
Apr 13, 2026
51.51
51.51
50.70
51.05
50.03
3,175,000
Apr 10, 2026
51.83
52.00
51.35
51.43
50.41
3,047,400
Apr 9, 2026
51.30
52.34
51.26
51.91
50.88
3,379,500
Apr 8, 2026
51.36
51.40
50.46
51.40
50.38
2,878,300
Apr 7, 2026
51.09
51.31
50.82
51.00
49.98
3,831,600
Apr 6, 2026
51.14
51.41
50.86
51.02
50.00
2,245,700
Apr 2, 2026
51.10
51.52
50.83
51.31
50.29
2,981,100
Apr 1, 2026
50.48
51.05
50.41
50.96
49.94
4,242,300
Mar 31, 2026
50.50
50.75
50.01
50.66
49.65
4,003,100
Mar 30, 2026
50.77
51.07
50.25
50.42
49.42
3,294,400
Mar 27, 2026
50.20
52.29
49.87
50.03
49.03
3,857,600
Mar 26, 2026
49.36
50.30
49.18
50.03
49.03
4,360,500
Mar 25, 2026
49.61
49.97
49.33
49.52
48.53
4,943,800
Mar 24, 2026
48.46
49.57
48.46
49.16
48.18
3,084,400
Mar 23, 2026
48.89
49.49
48.53
48.77
47.80
4,139,900
Mar 20, 2026
49.75
49.97
48.20
48.54
47.57
8,570,400
Mar 19, 2026
50.70
50.98
49.32
49.69
48.70
7,457,300
Mar 18, 2026
51.03
51.20
50.65
50.66
49.65
3,267,700
Mar 17, 2026
51.95
52.02
51.14
51.21
50.19
4,589,600
Mar 16, 2026
51.75
51.93
51.47
51.76
50.73
4,123,900
Mar 13, 2026
51.18
51.75
50.96
51.16
50.14
5,545,100
Mar 12, 2026
50.63
51.44
50.53
50.82
49.81
3,324,600
Mar 11, 2026
50.54
50.74
50.25
50.65
49.64
4,527,200
Mar 10, 2026
50.88
51.16
50.55
50.66
49.65
2,825,200
Mar 9, 2026
50.96
51.09
50.17
50.96
49.94
4,522,900
Mar 6, 2026
50.03
51.01
49.74
50.84
49.83
4,006,000
Mar 5, 2026
50.35
50.58
49.77
50.32
49.32
5,409,800
Mar 4, 2026
50.57
51.12
50.17
50.80
49.79
3,821,100
Mar 3, 2026
50.80
50.99
49.76
50.57
49.56
4,189,400
Mar 2, 2026
51.00
51.39
50.87
50.98
49.96
3,391,400
Feb 27, 2026
50.85
51.34
50.60
51.16
50.14
4,262,400
Feb 26, 2026
50.77
50.99
50.59
50.64
49.63
2,509,900
Feb 25, 2026
50.43
50.80
49.69
50.64
49.63
3,547,600
Feb 24, 2026
50.49
50.72
49.64
50.64
49.63
4,774,100
Feb 23, 2026
50.23
50.83
50.09
50.44
49.43
4,443,300
Feb 20, 2026
50.06
50.23
49.52
50.20
49.20
5,267,700
Feb 19, 2026
49.37
49.95
49.09
49.57
48.58
5,147,700
Feb 18, 2026
49.44
50.09
48.77
48.94
47.96
8,848,200
Feb 17, 2026
50.14
50.44
49.26
49.35
48.37
6,094,300
Feb 13, 2026
48.81
50.14
48.72
50.10
49.10
6,336,400
Feb 12, 2026
48.15
49.23
48.10
48.84
47.87
6,927,700
Feb 11, 2026
47.66
48.10
47.49
47.93
46.98
4,586,000
Feb 10, 2026
47.02
47.90
46.71
47.66
46.71
5,641,300
Feb 9, 2026
46.50
47.02
46.34
46.82
45.89
4,198,100
Feb 6, 2026
0.445
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 6, 2026
46.70
47.24
46.31
46.63
45.70
3,240,000
Feb 5, 2026
46.59
47.05
46.22
46.99
45.62
5,056,800
Feb 4, 2026
47.03
47.20
46.10
46.40
45.04
10,749,700
Feb 3, 2026
47.10
47.84
46.60
46.89
45.52
8,310,900
Feb 2, 2026
47.37
47.70
46.93
46.99
45.62
3,328,800
Jan 30, 2026
47.09
47.41
46.80
47.34
45.96
5,063,500
Jan 29, 2026
47.57
47.94
46.98
47.33
45.95
4,073,200
Jan 28, 2026
47.38
47.68
47.15
47.41
46.03
3,726,200
Jan 27, 2026
47.05
47.56
46.55
47.52
46.13
4,708,700
Jan 26, 2026
46.86
47.14
46.47
46.77
45.40
4,067,300
Jan 23, 2026
47.15
47.15
46.07
46.56
45.20
4,172,100
Jan 22, 2026
47.35
47.40
46.43
47.05
45.68
4,977,000
Jan 21, 2026
47.58
47.61
46.77
47.37
45.99
4,844,200
Jan 20, 2026
46.99
47.44
46.78
47.26
45.88
5,361,000
Jan 16, 2026
46.58
47.38
46.44
47.34
45.96
8,687,600
Jan 15, 2026
46.25
46.78
46.10
46.57
45.21
4,619,800
Jan 14, 2026
45.31
46.24
45.29
46.15
44.80
6,238,500
Jan 13, 2026
44.68
45.31
44.63
45.30
43.98
3,572,500
Jan 12, 2026
44.53
44.96
44.49
44.73
43.42
3,102,500
Jan 9, 2026
44.92
45.20
44.53
44.65
43.35
4,114,100
Jan 8, 2026
44.50
44.97
44.41
44.69
43.38
3,728,000
Jan 7, 2026
45.03
45.06
44.30
44.56
43.26
3,725,000
Jan 6, 2026
44.80
45.09
44.45
44.84
43.53
4,662,900
Jan 5, 2026
45.17
45.17
44.35
44.78
43.47
4,194,900
Jan 2, 2026
44.86
45.42
44.57
45.26
43.94
2,733,200
Dec 31, 2025
45.00
45.04
44.74
44.77
43.46
2,110,500
Dec 30, 2025
44.84
45.03
44.80
44.96
43.65
2,526,000
Dec 29, 2025
44.89
45.20
44.85
44.89
43.58
4,741,400
Dec 26, 2025
44.82
44.95
44.68
44.85
43.54
1,505,800
Dec 24, 2025
44.68
44.91
44.61
44.85
43.54
1,274,300
Dec 23, 2025
44.40
44.68
44.26
44.64
43.34
3,739,200
Dec 22, 2025
44.21
44.50
43.91
44.42
43.12
2,899,600
Dec 19, 2025
44.62
44.67
44.22
44.23
42.94
11,952,100
Dec 18, 2025
44.64
44.81
44.46
44.62
43.32
4,422,000
Dec 17, 2025
44.00
44.52
43.90
44.50
43.20
6,494,700
Dec 16, 2025
44.50
44.72
43.88
44.03
42.74
4,930,200
Dec 15, 2025
44.53
44.65
44.23
44.61
43.31
3,565,900
Dec 12, 2025
44.18
44.67
44.04
44.26
42.97
4,069,600
Dec 11, 2025
44.79
44.81
43.93
44.08
42.79
4,898,700
Dec 10, 2025
44.90
44.94
44.37
44.40
43.10
4,434,500
Dec 9, 2025
44.78
45.42
44.75
44.77
43.46
4,327,400
Dec 8, 2025
44.90
44.96
44.55
44.75
43.44
4,919,700
Dec 5, 2025
45.05
45.31
44.81
44.91
43.60
4,692,800
Dec 4, 2025
45.19
45.55
44.99
45.14
43.82
5,139,200
Dec 3, 2025
45.74
45.95
45.17
45.23
43.91
6,086,400
Dec 2, 2025
46.60
46.64
45.59
45.66
44.33
4,925,100
Dec 1, 2025
47.29
47.53
46.36
46.43
45.07
4,590,200
Nov 28, 2025
47.06
47.72
47.06
47.72
46.33
2,267,400
Nov 26, 2025
47.05
47.54
47.01
47.36
45.98
3,776,900
Nov 25, 2025
47.34
47.54
46.79
46.92
45.55
3,604,400
Nov 24, 2025
46.87
47.41
46.29
47.34
45.96
6,767,100
Nov 21, 2025
46.70
47.05
46.33
46.89
45.52
5,949,200
Nov 20, 2025
46.41
46.86
46.30
46.57
45.21
5,611,400
Nov 19, 2025
46.50
46.80
45.65
46.24
44.89
8,390,900
Nov 18, 2025
46.80
46.96
46.44
46.61
45.25
6,391,400
Nov 17, 2025
46.15
46.56
46.08
46.56
45.20
4,024,900
Nov 14, 2025
45.74
46.19
45.49
45.94
44.60
3,077,400
Nov 13, 2025
46.21
46.33
45.68
45.71
44.37
2,804,700
Nov 12, 2025
46.21
46.52
46.02
46.33
44.98
4,895,000
Nov 11, 2025
46.13
46.52
45.94
46.28
44.93
2,873,600
Nov 10, 2025
45.60
46.15
45.47
46.13
44.78
4,404,000
Nov 7, 2025
0.445
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 7, 2025
45.48
45.96
45.13
45.90
44.56
5,516,400
Nov 6, 2025
45.94
46.20
45.77
45.87
44.10
3,311,700
Nov 5, 2025
46.22
46.30
45.56
45.69
43.93
4,282,800
Nov 4, 2025
46.26
46.29
45.91
46.15
44.37
4,382,400
Nov 3, 2025
45.70
46.12
45.15
46.04
44.26
4,189,500
Oct 31, 2025
45.95
46.23
45.72
45.83
44.06
4,276,400
Oct 30, 2025
45.94
46.45
45.90
46.22
44.43
3,394,300
Oct 29, 2025
46.00
46.33
45.68
45.80
44.03
7,853,600
Oct 28, 2025
46.40
46.53
46.06
46.16
44.38
3,186,500
Oct 27, 2025
46.54
46.71
46.07
46.44
44.65
5,697,500
Oct 24, 2025
46.93
46.99
46.41
46.64
44.84
4,875,400
Oct 23, 2025
47.63
48.20
46.21
46.52
44.72
7,559,600
Oct 22, 2025
47.03
47.41
46.79
47.29
45.46
7,007,600
Oct 21, 2025
47.43
47.43
46.74
47.08
45.26
3,917,000
Oct 20, 2025
47.08
47.30
46.77
47.23
45.41
3,678,700
Oct 17, 2025
47.00
47.16
46.79
46.97
45.16
4,005,800
Oct 16, 2025
47.85
47.99
46.77
46.79
44.98
6,657,000
Oct 15, 2025
47.56
47.83
47.46
47.69
45.85
5,281,300
Oct 14, 2025
47.09
47.66
47.02
47.53
45.69
4,724,100
Oct 13, 2025
46.60
47.02
46.47
46.97
45.16
4,144,400
Oct 10, 2025
46.97
47.37
46.80
46.91
45.10
4,033,500
Oct 9, 2025
47.05
47.21
46.65
46.67
44.87
5,700,200
Oct 8, 2025
46.62
47.35
46.46
46.68
44.88
6,453,400
Oct 7, 2025
46.46
46.92
46.17
46.41
44.62
5,774,500
Oct 6, 2025
45.88
46.39
45.83
46.37
44.58
3,634,500
Oct 3, 2025
45.59
46.22
45.53
45.93
44.16
3,785,400
Oct 2, 2025
45.80
46.27
45.44
45.46
43.70
4,474,900
Oct 1, 2025
45.92
46.11
45.75
45.97
44.19
3,506,800
Sep 30, 2025
45.40
46.13
45.37
45.82
44.05
7,014,000
Sep 29, 2025
45.16
45.46
44.66
45.41
43.66
5,956,600
Sep 26, 2025
44.50
45.47
44.41
45.43
43.68
8,222,100
Sep 25, 2025
44.24
44.58
43.87
44.24
42.53
5,207,700
Sep 24, 2025
43.92
44.24
43.84
44.08
42.38
2,663,800
Sep 23, 2025
43.37
43.82
43.19
43.80
42.11
3,144,700
Sep 22, 2025
43.27
43.46
43.00
43.33
41.66
3,743,500
Sep 19, 2025
43.44
43.54
43.12
43.21
41.54
6,051,600
Sep 18, 2025
43.10
43.67
43.05
43.43
41.75
2,049,900
Sep 17, 2025
43.32
43.60
43.21
43.44
41.76
2,693,300
Sep 16, 2025
43.46
43.62
43.05
43.05
41.39
2,913,200
Sep 15, 2025
43.73
43.93
43.58
43.59
41.91
2,275,500
Sep 12, 2025
43.51
43.84
43.41
43.80
42.11
2,766,600
Sep 11, 2025
43.15
43.65
42.97
43.59
41.91
3,323,100
Sep 10, 2025
43.15
43.29
42.87
43.24
41.57
4,671,500
Sep 9, 2025
43.13
43.49
43.07
43.36
41.69
2,622,700
Sep 8, 2025
43.52
43.72
43.01
43.31
41.64
4,080,700
Sep 5, 2025
43.58
43.72
43.23
43.48
41.80
2,504,100
