NYSE, FE End of Day and Historical Stock Data [Firstenergy Corp]

Firstenergy Corp

07/18/25 16:42

LAST: 40.78	CHANGE: 0.23	OPEN: 40.59	HIGH: 40.97	ASK: 32.20	VOLUME: 2,733,492
LAST: 40.78	CHANGE(%): 0.57	PREV: 40.55	LOW: 40.50	BID: 32.19	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
07/18/25	40.59	40.97	40.50	40.78	2,733,492
07/17/25	40.18	40.79	40.17	40.55	3,283,433
07/16/25	40.43	40.51	40.01	40.30	4,042,300
07/15/25	40.46	40.84	40.28	40.43	7,023,300
07/14/25	40.36	40.65	40.13	40.46	2,988,500
07/11/25	40.20	40.55	40.07	40.39	2,197,600
07/10/25	39.98	40.59	39.98	40.53	3,030,000
07/09/25	39.89	40.23	39.72	40.15	3,010,100
07/08/25	39.71	39.99	39.34	39.89	4,738,300
07/07/25	39.83	39.96	39.59	39.84	3,535,200

COMPANY PROFILE

NYSE, FE - Firstenergy Corp

FirstEnergy Corp. was organized under the laws of the State of Ohio in 1996. FirstEnergy's principal business is the holding, directly or indirectly, of all of the outstanding common stock of its eight principal electric utility operating subsidiaries: OE, CEI, TE, Penn, ATSI, JCP&L, Met-Ed and Penelec. FirstEnergy's consolidated revenues are primarily derived from electric service provided by its utility operating subsidiaries and the revenues of its other principal subsidiary, FES. In addition, FirstEnergy holds all of the outstanding common stock of other direct subsidiaries including: FirstEnergy Properties, Inc., FirstEnergy Ventures Corp., FENOC, FirstEnergy Securities Transfer Company, GPU Diversified Holdings, LLC, GPU Telecom Services, Inc., GPU Nuclear, Inc. and FESC. FES was organized under the laws of the State of Ohio in 1997. FES provides energy-related products and services to wholesale and retail customers in the MISO and PJM markets. ...

Read SEC Filing on NASDAQ.com »

FUNDAMENTALS

Sector:	Public Utilities
Industry:	Electric Utilities: Central
P/E Ratio:	21.1144
PEG Ratio:	N/A
EPS:	1.88
DivYield:	4.53
PtB:	1.823
PtS:	1.03
EBITDA:	3.96B
Shares:	577.16M
Market Cap:	23.54B
52wk range:	37.58 - 44.97

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from Jan 02, 1990

Purchase Intraday Historical Data
for this symbol from Jan 01, 2008

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

OPTIONS DATA DOWNLOAD

Download US Equity option chain data.

Options:

Format:
	Zip file

Root:

Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	20,168	194	0.97
DJI	43,819	432	1.00
SP500	6,173	32	0.52
DAX	24,009	-51	0.21
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,783	0	0.00
BDI	1,200	49	4.26
HSI	24,518	-72	0.29