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

Firstenergy Corp

05/30/2025

LAST: 41.94	CHANGE: 0.24	OPEN: 41.67	HIGH: 42.05	ASK: 32.20	VOLUME: 4,922,300
LAST: 41.94	CHANGE(%): 0.58	PREV: 41.70	LOW: 41.45	BID: 32.19	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05/30/25	41.67	42.05	41.45	41.94	4,922,300
05/29/25	41.05	41.80	40.97	41.70	3,303,700
05/28/25	41.84	41.98	41.01	41.19	3,811,200
05/27/25	42.39	42.40	42.00	42.10	3,535,300
05/26/25	42.11	42.11	42.11	42.11	0
05/23/25	42.44	42.44	41.51	42.11	4,250,800
05/22/25	42.17	42.32	41.86	41.99	3,692,900
05/21/25	42.67	42.73	42.21	42.27	2,873,800
05/20/25	42.85	43.04	42.61	42.73	3,858,500
05/19/25	42.51	42.85	42.42	42.85	3,148,300

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:	N/A
PEG Ratio:	N/A
EPS:	N/A
DivYield:	4.53
PtB:	2.23
PtS:	1.03
EBITDA:	3.96B
Shares:	444.27M
Market Cap:	18.63B
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	19,114	-62	0.32
DJI	42,270	54	0.13
SP500	5,912	0	0.01
DAX	23,997	64	0.27
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	23,290	-284	1.20