FE Weekly Statistics
FE weekly stock returns with week-by-week price performance and historical return data.
FirstEnergy Corp. (FE) company overview
FirstEnergy is an investor-owned holding company with operations across five mid-Atlantic and Midwestern states. FirstEnergy also owns and operates one of the nation's largest electric transmission systems.
| Period | Return % |
|---|---|
| 2017 | 0.52 |
| 2017 | -1.92 |
| 2017 | -2.66 |
| 2017 | -0.53 |
| 2017 | -0.83 |
| 2017 | 1.57 |
| 2017 | 1.61 |
| 2017 | 4.53 |
| 2017 | -1.89 |
| 2017 | -2.07 |
| 2017 | 0.42 |
| 2017 | 0.45 |
| 2017 | 1.02 |
| 2017 | -1.26 |
| 2017 | -0.16 |
| 2017 | -2.2 |
| 2017 | -2.16 |
| 2017 | -3.84 |
| 2017 | -0.55 |
| 2017 | -1.57 |
| 2017 | 2.63 |
| 2017 | 2.01 |
| 2017 | -0.78 |
| 2017 | 2.71 |
| 2017 | -3.63 |
| 2017 | 0.52 |
| 2017 | 0.03 |
| 2017 | 3.28 |
| 2017 | 5.06 |
| 2017 | 1.29 |
| 2017 | -0.09 |
| 2017 | 0.53 |
| 2017 | 0.98 |
| 2017 | -0.55 |
| 2017 | -1.07 |
| 2017 | -1.38 |
| 2017 | -1.71 |
| 2017 | -2.31 |
| 2017 | -0.23 |
| 2017 | 1.49 |
| 2017 | 3.54 |
| 2017 | -0.86 |
| 2017 | 0.37 |
| 2017 | 1.11 |
| 2017 | 4.47 |
| 2017 | 2.33 |
| 2017 | -2.05 |
| 2017 | -0.82 |
| 2017 | -2.93 |
| 2017 | -2.96 |
| 2017 | -4.63 |
| 2017 | 0.39 |
| 2018 | -1.99 |
| 2018 | -0.13 |
| 2018 | -2.62 |
| 2018 | -0.16 |
| 2018 | -0.12 |
| 2018 | -2.28 |
| 2018 | 5.26 |
| 2018 | 2.95 |
| 2018 | -4.78 |
| 2018 | 1.4 |
| 2018 | 3.64 |
| 2018 | -0.47 |
| 2018 | 0.68 |
| 2018 | 0.53 |
| 2018 | 0.61 |
| 2018 | -0.26 |
| 2018 | -0.46 |
| 2018 | -2.18 |
| 2018 | -1.13 |
| 2018 | -2.53 |
| 2018 | 2.53 |
| 2018 | 0.32 |
| 2018 | -2.89 |
| 2018 | 4.05 |
| 2018 | 1.39 |
| 2018 | 1.99 |
| 2018 | 2.45 |
| 2018 | -2.58 |
| 2018 | -1.23 |
| 2018 | -1.05 |
| 2018 | 5 |
| 2018 | -0.14 |
| 2018 | 2.87 |
| 2018 | -0.67 |
| 2018 | 0.78 |
| 2018 | 0.24 |
| 2018 | 0.37 |
| 2018 | -2.69 |
| 2018 | 0.9 |
| 2018 | 2.29 |
| 2018 | -1.97 |
| 2018 | 4.1 |
| 2018 | -5.46 |
| 2018 | 0.73 |
| 2018 | 1.93 |
| 2018 | 1.92 |
| 2018 | -3.2 |
| 2018 | 0.88 |
| 2018 | 3.59 |
| 2018 | -0.46 |
| 2018 | -5.18 |
| 2018 | 0.16 |
| 2019 | -0.46 |
| 2019 | 3.37 |
| 2019 | 1.94 |
| 2019 | -0.51 |
| 2019 | 0.31 |
| 2019 | 3.51 |
| 2019 | 0.43 |
| 2019 | 2.85 |
| 2019 | 0.52 |
| 2019 | -0.27 |
| 2019 | 0.56 |
| 2019 | 1.31 |
| 2019 | -0.38 |
| 2019 | -1.35 |
| 2019 | 1.03 |
| 2019 | -2.06 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 44.83 | 45.19 | 44.72 | 45 | — |
| 2026-10-08 | 44.57 | 45.01 | 44.41 | 44.85 | — |
| 2026-10-07 | 44.41 | 44.73 | 44.23 | 44.58 | — |
| 2026-10-06 | 43.87 | 44.26 | 43.81 | 44.26 | — |
| 2026-10-05 | 43.38 | 44.01 | 43.05 | 43.64 | — |
| 2026-10-02 | 43.61 | 43.95 | 43.33 | 43.34 | — |
| 2026-10-01 | 43.08 | 43.48 | 42.71 | 43.39 | — |
| 2026-09-30 | 43.86 | 43.9 | 43.33 | 43.33 | — |
| 2026-09-29 | 42.85 | 43.68 | 42.76 | 43.64 | — |
| 2026-09-28 | 43.21 | 43.28 | 42.67 | 43.02 | — |
| 2026-09-25 | 43.13 | 43.37 | 42.83 | 43.3 | — |
| 2026-09-24 | 43.7 | 43.84 | 43.17 | 43.19 | — |
| 2026-09-23 | 44.55 | 44.58 | 43.63 | 43.65 | — |
| 2026-09-21 | 45.25 | 45.31 | 44.89 | 44.97 | — |
| 2026-09-18 | 45.51 | 45.57 | 45.14 | 45.26 | — |
| 2026-09-17 | 45.52 | 45.75 | 45.31 | 45.73 | — |
| 2026-09-16 | 45.61 | 45.73 | 45.18 | 45.38 | — |
| 2026-09-15 | 45.75 | 45.9 | 45.11 | 45.33 | — |
| 2026-09-14 | 46.41 | 46.42 | 45.44 | 45.83 | — |
| 2026-09-11 | 46.58 | 46.48 | 45.9 | 46.13 | — |
| 2026-09-10 | 46.37 | 46.69 | 46.01 | 46.25 | — |
| 2026-09-09 | 46.55 | 46.68 | 45.78 | 46.21 | — |
| 2026-09-08 | 46.64 | 47.03 | 46.45 | 46.45 | — |
| 2026-09-04 | 46.75 | 47.24 | 46.65 | 46.77 | — |
| 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 | 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 | — |
| 2026-07-20 | 48.75 | 49.21 | 48.19 | 48.54 | — |
| 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 | 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 | — |
| 2026-06-02 | 45.52 | 45.95 | 45.26 | 45.32 | — |
| 2026-06-01 | 46.11 | 46.44 | 45.35 | 45.38 | — |
| 2026-05-29 | 46.21 | 46.58 | 46.04 | 46.39 | — |
| 2026-05-28 | 46.77 | 46.98 | 46.14 | 46.19 | — |
| 2026-05-27 | 46.54 | 47.14 | 46.31 | 46.78 | — |
| 2026-05-22 | 45.52 | 46.39 | 45.47 | 46.31 | — |
| 2026-05-21 | 45.3 | 45.54 | 44.64 | 45.5 | — |
| 2026-05-20 | 45.21 | 45.73 | 45.1 | 45.44 | — |
| 2026-05-19 | 44.32 | 45.17 | 44.18 | 45.07 | — |
| 2026-05-18 | 44.33 | 44.47 | 44.03 | 44.32 | — |
| 2026-05-15 | 44.66 | 44.98 | 43.72 | 43.82 | — |
| 2026-05-14 | 44.11 | 44.63 | 44.11 | 44.5 | — |
| 2026-05-13 | 44.49 | 44.49 | 43.87 | 44.12 | — |
| 2026-05-12 | 44.6 | 44.92 | 44.27 | 44.71 | — |
| 2026-05-11 | 44.48 | 44.71 | 44.29 | 44.6 | — |
| 2026-05-08 | 45.21 | 45.5 | 44.28 | 44.33 | — |
| 2026-05-07 | 44.97 | 45.17 | 44.73 | 45.17 | — |
| 2026-05-06 | 45.79 | 46.13 | 45.31 | 45.55 | — |
| 2026-05-05 | 46.75 | 46.93 | 45.83 | 45.88 | — |
| 2026-05-04 | 46.63 | 47.32 | 46.28 | 46.78 | — |
| 2026-05-01 | 47.74 | 47.74 | 46.78 | 46.92 | — |
| 2026-04-30 | 49.18 | 49.83 | 47.05 | 47.52 | — |
| 2026-04-29 | 48.97 | 49.43 | 48.5 | 48.94 | — |
| 2026-04-28 | 49.97 | 49.97 | 49.44 | 49.58 | — |
| 2026-04-27 | 49.55 | 49.9 | 49.4 | 49.44 | — |
| 2026-04-24 | 49.59 | 49.76 | 49.12 | 49.41 | — |
| 2026-04-23 | 48.95 | 49.62 | 48.86 | 49.62 | — |
| 2026-04-22 | 48.93 | 49.2 | 48.24 | 48.43 | — |
| 2026-04-21 | 49.5 | 49.74 | 48.48 | 48.51 | — |
| 2026-04-20 | 50.09 | 50.51 | 49.28 | 49.45 | — |
| 2026-04-17 | 50.5 | 50.42 | 49.39 | 50.1 | — |
| 2026-04-16 | 50.45 | 50.75 | 49.82 | 50.58 | — |
| 2026-04-15 | 50.88 | 51.06 | 50.47 | 50.55 | — |
| 2026-04-14 | 50.96 | 51.28 | 50.59 | 51.04 | — |
| 2026-04-13 | 51.51 | 51.51 | 50.7 | 51.05 | — |