Download FE daily OHLC history, export CSV, and review long-term price data.
FirstEnergy (FE) — OHLC preview (1997-11-10 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 49.48 | 49.85 | 48.43 | 48.53 | — |
| 2026-07-16 | 48.57 | 49.45 | 48.64 | 49.11 | — |
| 2026-07-15 | 49.03 | 49.51 | 48.55 | 48.64 | — |
| 2026-07-14 | 48.78 | 49.35 | 48.1 | 49.23 | — |
| 2026-07-13 | 47.98 | 48.6 | 47.9 | 48.43 | — |
| 2026-07-10 | 47.64 | 48.04 | 47.58 | 47.92 | — |
| 2026-07-09 |
| 2026-07-17 | 49.5 | 49.9 | 48.4 | 48.5 | -1.9% |
| 2026-07-16 | 48.6 | 49.5 | 48.6 | 49.1 | +1.1% |
| 2026-07-15 | 49.0 | 49.5 | 48.6 | 48.6 | -0.8% |
| 2026-07-14 | 48.8 | 49.4 | 48.1 | 49.2 | +0.9% |
| 2026-07-13 | 48.0 | 48.6 | 47.9 | 48.4 | +0.9% |
| 2026-07-10 | 47.6 | 48.0 | 47.6 | 47.9 | +0.6% |
| 2026-07-09 | 48.0 | 48.4 | 47.5 | 47.6 | -0.8% |
| 2026-07-08 | 48.5 | 48.6 | 48.0 | 48.1 | -0.8% |
| 2026-07-07 | 48.3 | 49.1 | 48.1 | 48.4 | +0.3% |
| 2026-07-06 | 48.4 | 48.5 | 47.6 | 47.7 | -1.4% |
| 2026-07-02 | 48.0 | 48.6 | 47.3 | 48.5 | +1.1% |
| 2026-07-01 | 47.5 | 47.7 | 46.9 | 47.1 | -0.8% |
| 2026-06-30 | 47.9 | 48.0 | 47.4 | 47.5 | -0.7% |
| 2026-06-29 | 48.5 | 48.6 | 47.9 | 48.1 | -0.8% |
| 2026-06-26 | 48.3 | 48.5 | 48.0 | 48.5 | +0.4% |
| 2026-06-25 | 47.9 | 48.3 | 47.6 | 48.0 | +0.2% |
| 2026-06-24 | 47.6 | 47.9 | 47.4 | 47.8 | +0.4% |
| 2026-06-23 | 46.9 | 47.5 | 46.8 | 47.5 | +1.2% |
| 2026-06-22 | 46.7 | 47.1 | 46.3 | 46.8 | +0.0% |
| 2026-06-18 | 46.0 | 47.0 | 46.0 | 46.5 | +1.0% |
| 2026-06-17 | 47.5 | 47.8 | 45.9 | 46.1 | -2.8% |
| 2026-06-16 | 47.4 | 48.1 | 47.3 | 47.7 | +0.5% |
| 2026-06-15 | 46.8 | 47.7 | 46.6 | 47.3 | +1.2% |
| 2026-06-12 | 47.0 | 47.4 | 46.6 | 47.0 | +0.1% |
| 2026-06-11 | 46.7 | 47.0 | 46.6 | 46.7 | 0.0% |
| 2026-06-10 | 46.3 | 46.6 | 45.7 | 46.4 | +0.3% |
| 2026-06-09 | 45.9 | 46.2 | 45.5 | 45.9 | +0.1% |
| 2026-06-05 | 45.9 | 46.7 | 45.8 | 46.4 | +1.1% |
| 2026-06-04 | 45.9 | 46.1 | 45.1 | 45.6 | -0.7% |
| 2026-06-03 | 45.4 | 46.3 | 45.4 | 45.5 | +0.2% |
| 48.03 |
| 48.4 |
| 47.5 |
| 47.63 |
| — |
| 2026-07-08 | 48.5 | 48.62 | 48.03 | 48.1 | — |
| 2026-07-07 | 48.25 | 49.12 | 48.05 | 48.39 | — |
| 2026-07-06 | 48.39 | 48.5 | 47.64 | 47.71 | — |
| 2026-07-02 | 47.99 | 48.62 | 47.32 | 48.53 | — |
| 2026-07-01 | 47.46 | 47.65 | 46.94 | 47.07 | — |
| 2026-06-30 | 47.88 | 47.95 | 47.44 | 47.54 | — |
| 2026-06-29 | 48.45 | 48.58 | 47.88 | 48.06 | — |
| 2026-06-26 | 48.3 | 48.47 | 48 | 48.47 | — |
| 2026-06-25 | 47.92 | 48.3 | 47.64 | 48.01 | — |
| 2026-06-24 | 47.64 | 47.94 | 47.35 | 47.82 | — |
| 2026-06-23 | 46.9 | 47.51 | 46.76 | 47.45 | — |
| 2026-06-22 | 46.74 | 47.07 | 46.28 | 46.76 | — |
| 2026-06-18 | 46.01 | 47.01 | 46 | 46.45 | — |
| 2026-06-17 | 47.46 | 47.83 | 45.91 | 46.14 | — |
| 2026-06-16 | 47.44 | 48.1 | 47.31 | 47.7 | — |
| 2026-06-15 | 46.8 | 47.66 | 46.56 | 47.34 | — |
| 2026-06-12 | 47 | 47.36 | 46.58 | 47.03 | — |
| 2026-06-11 | 46.67 | 47.02 | 46.55 | 46.67 | — |
| 2026-06-10 | 46.28 | 46.58 | 45.69 | 46.43 | — |
| 2026-06-09 | 45.86 | 46.22 | 45.51 | 45.91 | — |
| 2026-06-05 | 45.9 | 46.74 | 45.81 | 46.42 | — |
| 2026-06-04 | 45.94 | 46.1 | 45.09 | 45.64 | — |
| 2026-06-03 | 45.43 | 46.3 | 45.38 | 45.54 | — |