Download FE daily OHLC history, export CSV, and review long-term price data.
FirstEnergy (FE) — OHLC preview (1997-11-10 to 2026-09-02)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-02 | 46.14 | 46.35 | 45.54 | 46.29 | — |
| 2026-08-31 | 45.53 | 46.01 | 45.32 | 45.86 | — |
| 2026-08-27 | 46.31 | 46.4 | 46.03 | 46.25 | — |
| 2026-08-26 | 46.62 | 47.03 | 46.51 | 46.73 | — |
| 2026-08-25 | 46.69 | 46.92 | 46.51 | 46.62 | — |
| 2026-08-24 | 46.19 | 46.67 | 45.91 | 46.57 | — |
| 2026-08-21 | 47.18 | 47.35 | 45.92 | 45.96 | — |
| 2026-08-20 | 47.17 | 47.78 | 47.09 |
| 2026-09-02 | 46.1 | 46.4 | 45.5 | 46.3 | +0.3% |
| 2026-08-31 | 45.5 | 46.0 | 45.3 | 45.9 | +0.7% |
| 2026-08-27 | 46.3 | 46.4 | 46.0 | 46.3 | -0.1% |
| 2026-08-26 | 46.6 | 47.0 | 46.5 | 46.7 | +0.2% |
| 2026-08-25 | 46.7 | 46.9 | 46.5 | 46.6 | -0.1% |
| 2026-08-24 | 46.2 | 46.7 | 45.9 | 46.6 | +0.8% |
| 2026-08-21 | 47.2 | 47.4 | 45.9 | 46.0 | -2.6% |
| 2026-08-20 | 47.2 | 47.8 | 47.1 | 47.2 | +0.0% |
| 2026-08-19 | 47.6 | 47.7 | 46.8 | 47.3 | -0.7% |
| 2026-08-18 | 48.0 | 48.3 | 47.2 | 47.3 | -1.5% |
| 2026-08-17 | 47.3 | 47.5 | 46.9 | 47.4 | +0.3% |
| 2026-08-14 | 46.7 | 47.5 | 46.8 | 47.4 | +1.6% |
| 2026-08-13 | 47.1 | 47.4 | 46.8 | 46.8 | -0.6% |
| 2026-08-12 | 46.8 | 47.4 | 46.7 | 47.0 | +0.5% |
| 2026-08-11 | 46.6 | 47.1 | 46.5 | 46.8 | +0.5% |
| 2026-08-10 | 47.2 | 47.2 | 46.6 | 46.8 | -0.9% |
| 2026-08-07 | 46.8 | 47.7 | 46.6 | 47.5 | +1.4% |
| 2026-08-06 | 48.1 | 48.1 | 47.2 | 47.4 | -1.5% |
| 2026-08-05 | 48.2 | 49.0 | 47.6 | 47.8 | -0.9% |
| 2026-08-04 | 48.4 | 48.6 | 47.7 | 48.3 | -0.2% |
| 2026-08-03 | 48.3 | 49.0 | 48.0 | 48.4 | +0.4% |
| 2026-07-31 | 48.6 | 48.7 | 48.2 | 48.3 | -0.5% |
| 2026-07-30 | 49.3 | 49.8 | 48.6 | 48.7 | -1.3% |
| 2026-07-29 | 49.9 | 50.3 | 49.0 | 49.1 | -1.6% |
| 2026-07-28 | 49.5 | 50.5 | 49.4 | 49.7 | +0.3% |
| 2026-07-27 | 49.7 | 50.0 | 49.2 | 49.3 | -0.7% |
| 2026-07-24 | 49.8 | 50.1 | 49.5 | 49.9 | +0.3% |
| 2026-07-23 | 49.1 | 49.8 | 49.0 | 49.5 | +0.8% |
| 2026-07-22 | 48.8 | 49.4 | 48.6 | 49.3 | +1.1% |
| 2026-07-21 | 48.2 | 48.5 | 48.1 | 48.4 | +0.3% |
| 47.18 |
| — |
| 2026-08-19 | 47.6 | 47.71 | 46.8 | 47.25 | — |
| 2026-08-18 | 48 | 48.26 | 47.24 | 47.26 | — |
| 2026-08-17 | 47.3 | 47.52 | 46.92 | 47.42 | — |
| 2026-08-14 | 46.66 | 47.45 | 46.79 | 47.41 | — |
| 2026-08-13 | 47.14 | 47.37 | 46.8 | 46.84 | — |
| 2026-08-12 | 46.76 | 47.41 | 46.65 | 47.01 | — |
| 2026-08-11 | 46.59 | 47.12 | 46.47 | 46.84 | — |
| 2026-08-10 | 47.19 | 47.24 | 46.63 | 46.76 | — |
| 2026-08-07 | 46.8 | 47.65 | 46.61 | 47.47 | — |
| 2026-08-06 | 48.08 | 48.14 | 47.19 | 47.37 | — |
| 2026-08-05 | 48.23 | 49.01 | 47.56 | 47.79 | — |
| 2026-08-04 | 48.39 | 48.58 | 47.73 | 48.28 | — |
| 2026-08-03 | 48.26 | 49 | 48.03 | 48.43 | — |
| 2026-07-31 | 48.55 | 48.71 | 48.16 | 48.31 | — |
| 2026-07-30 | 49.34 | 49.79 | 48.56 | 48.71 | — |
| 2026-07-29 | 49.93 | 50.28 | 49.03 | 49.13 | — |
| 2026-07-28 | 49.49 | 50.45 | 49.43 | 49.65 | — |
| 2026-07-27 | 49.68 | 49.98 | 49.17 | 49.32 | — |
| 2026-07-24 | 49.78 | 50.07 | 49.47 | 49.92 | — |
| 2026-07-23 | 49.11 | 49.8 | 48.95 | 49.49 | — |
| 2026-07-22 | 48.8 | 49.39 | 48.56 | 49.33 | — |
| 2026-07-21 | 48.24 | 48.47 | 48.07 | 48.39 | — |