FE: FirstEnergy Corp.

As of Monday, February 9th, 2026

$ 46.82

+0.19 +0.41%

Open: 46.50
High: 47.02
Low: 46.34
Volume: 4,190,146
Previous Close on Friday, February 6th, 2026

$ 46.63

-0.36 -0.77%

Open: 46.70
High: 47.24
Low: 46.31
Volume: 3,239,580

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 46.50 47.02 46.34 46.82 4,190,146 +0.19 +0.41
2026-02-06 46.70 47.24 46.31 46.63 3,239,580 -0.36 -0.77
2026-02-05 46.59 47.05 46.22 46.99 5,053,260 +0.59 +1.27
2026-02-04 47.03 47.20 46.10 46.40 10,586,724 -0.49 -1.04
2026-02-03 47.10 47.84 46.60 46.89 8,278,911 -0.10 -0.21
2026-02-02 47.37 47.70 46.93 46.99 3,328,683 -0.35 -0.74
2026-01-30 47.09 47.41 46.80 47.34 5,030,615 +0.01 +0.02
2026-01-29 47.57 47.94 46.98 47.33 4,072,710 -0.08 -0.17
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 47.84
On 2026-02-03		 46.10
On 2026-02-04		 -0.17 -0.36 47.84
On 2026-02-03		 46.10
On 2026-02-04		 -3.63 46.75
10D 47.94
On 2026-01-29		 46.10
On 2026-02-04		 0.05 0.11 47.94
On 2026-01-29		 46.10
On 2026-02-04		 -3.84 47.03
20D 47.94
On 2026-01-29		 44.49
On 2026-01-12		 2.17 4.86 47.94
On 2026-01-29		 46.10
On 2026-02-04		 -3.84 46.77
WTD 47.02
On 2026-02-09		 46.34
On 2026-02-09		 0.19 0.41 -- -- -- 46.82
MTD 47.84
On 2026-02-03		 46.10
On 2026-02-04		 -0.52 -1.10 47.84
On 2026-02-03		 46.10
On 2026-02-04		 -3.63 46.79
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
CAT

Caterpillar Inc.

742.12 +15.92 +2.19 2,439,575
AMG

Affiliated Managers Group Inc.

304.62 -0.88 -0.29 459,418
FE

FirstEnergy Corp.

46.82 +0.19 +0.41 4,190,146