FE: FirstEnergy Corp.

As of Thursday, May 8th, 2025

$ 42.49

-0.46 -1.07%

Open: 42.83
High: 42.98
Low: 42.38
Volume: 3,150,831
Previous Close on Wednesday, May 7th, 2025

$ 42.95

-0.22 -0.51%

Open: 42.71
High: 43.24
Low: 42.60
Volume: 3,139,784

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 42.83 42.98 42.38 42.49 3,148,015 -0.46 -1.07
2025-05-07 42.71 43.24 42.60 42.95 3,139,784 -0.22 -0.51
2025-05-06 43.15 43.47 43.01 43.17 3,625,874 +0.08 +0.19
2025-05-05 43.40 43.44 42.60 43.09 3,127,652 0.00 0.00
2025-05-02 42.95 43.22 42.69 43.09 3,778,955 +0.34 +0.80
2025-05-01 42.97 43.12 42.60 42.75 4,702,763 -0.13 -0.30
2025-04-30 43.07 43.19 42.30 42.88 5,327,540 -0.19 -0.44
2025-04-29 42.63 43.16 42.45 43.07 4,527,467 +0.35 +0.82
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 43.47
On 2025-05-06		 42.38
On 2025-05-08		 -0.26 -0.61 43.47
On 2025-05-06		 42.38
On 2025-05-08		 -2.51 42.96
10D 43.47
On 2025-05-06		 42.06
On 2025-04-25		 0.21 0.50 43.47
On 2025-05-06		 42.38
On 2025-05-08		 -2.51 42.86
20D 43.47
On 2025-05-06		 39.03
On 2025-04-10		 3.11 7.90 42.41
On 2025-04-17		 41.22
On 2025-04-21		 -2.80 42.18
WTD 43.47
On 2025-05-06		 42.38
On 2025-05-08		 -0.60 -1.39 43.47
On 2025-05-06		 42.38
On 2025-05-08		 -2.51 42.93
MTD 43.47
On 2025-05-06		 42.38
On 2025-05-08		 -0.39 -0.91 43.47
On 2025-05-06		 42.38
On 2025-05-08		 -2.51 42.92
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
TLT

iShares 20+ Year Treasury Bond ETF

86.92 -0.98 -1.11 25,275,455
FE

FirstEnergy Corp.

42.49 -0.46 -1.07 3,150,831