Range Low Price High Price Comment
30 days $43.73 $47.32 Wednesday, 3rd Jun 2026 FE stock ended at $45.54. This is 0.485% more than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 2.04% from a day low at $45.38 to a day high of $46.30.
90 days $43.73 $52.34
52 weeks $39.27 $52.34

Historical FirstEnergy Corporation prices

Date Open High Low Close Volume
Jun 03, 2026 $45.43 $46.30 $45.38 $45.54 5 897 285
Jun 02, 2026 $45.52 $45.95 $45.27 $45.32 4 495 193
Jun 01, 2026 $46.11 $46.45 $45.36 $45.39 3 563 362
May 29, 2026 $46.21 $46.58 $46.06 $46.39 2 987 769
May 28, 2026 $46.74 $46.99 $46.14 $46.19 3 902 313
May 27, 2026 $46.52 $47.14 $46.31 $46.78 4 068 559
May 26, 2026 $46.54 $46.85 $46.27 $46.64 3 999 612
May 22, 2026 $45.52 $46.39 $45.47 $46.31 3 440 545
May 21, 2026 $45.30 $45.54 $45.07 $45.50 2 393 651
May 20, 2026 $45.21 $45.73 $45.10 $45.44 3 019 998
May 19, 2026 $44.32 $45.17 $44.18 $45.07 3 304 423
May 18, 2026 $44.25 $44.47 $44.04 $44.32 2 678 531
May 15, 2026 $44.66 $44.98 $43.73 $43.82 4 844 580
May 14, 2026 $44.24 $44.63 $44.11 $44.50 2 196 377
May 13, 2026 $44.49 $44.49 $43.87 $44.12 2 999 289
May 12, 2026 $44.60 $44.92 $44.27 $44.71 4 408 144
May 11, 2026 $44.63 $44.73 $44.29 $44.60 3 829 037
May 08, 2026 $45.23 $45.50 $44.29 $44.34 5 514 528
May 07, 2026 $44.97 $45.18 $44.73 $45.17 4 904 934
May 06, 2026 $45.86 $46.14 $45.31 $45.55 8 928 643
May 05, 2026 $46.75 $46.93 $45.83 $45.88 8 490 677
May 04, 2026 $46.63 $47.32 $46.28 $46.78 9 650 510
May 01, 2026 $47.74 $47.74 $46.78 $46.92 11 487 998
Apr 30, 2026 $49.18 $49.83 $47.05 $47.52 13 670 203
Apr 29, 2026 $48.97 $49.43 $48.50 $48.94 4 777 056

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use FE stock historical prices to predict future price movements?
Trend Analysis: Examine the FE stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the FE stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT FIRSTENERGY CORPORATION
FirstEnergy
FirstEnergy Corp., through its subsidiaries, generates, transmits, and distributes electricity in the United States. It operates through Regulated Distribution and Regulated Transmission segments. The company owns and operates coal-fired, nuclear, hydroelectric, natural gas, wind, and solar power generating facilities. It operates 24,074 circuit miles of overhead and underground transmission lines; and electric distribution systems, including 273...
GOLDEN STAR
Ticker Change Signal Date
LITE
$905.00
3.65% Jun 01
RUN
$12.83
15.74% May 06
GLBE
$31.61
0.569% May 05
SAP
$172.39
4.80% May 05
ADBE
$243.57
5.20% Apr 29

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE