FE: FirstEnergy Corp.

As of Friday, May 22nd, 2026

$ 46.31

+0.81 +1.78%

Open: 45.52
High: 46.39
Low: 45.47
Volume: 4,451,738
Previous Close on Thursday, May 21st, 2026

$ 45.50

+0.06 +0.13%

Open: 45.30
High: 45.54
Low: 44.64
Volume: 3,202,118

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 45.52 46.39 45.47 46.31 4,451,738 +0.81 +1.78
2026-05-21 45.30 45.54 44.64 45.50 3,202,118 +0.06 +0.13
2026-05-20 45.21 45.73 45.10 45.44 4,042,800 +0.37 +0.82
2026-05-19 44.32 45.18 44.18 45.07 4,424,702 +0.75 +1.69
2026-05-18 44.33 44.47 44.04 44.32 4,106,295 +0.50 +1.14
2026-05-15 44.66 44.98 43.73 43.82 4,844,143 -0.68 -1.53
2026-05-14 44.11 44.63 44.11 44.50 3,236,504 +0.38 +0.86
2026-05-13 44.49 44.49 43.87 44.12 3,768,387 -0.59 -1.32
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 46.39
On 2026-05-22		 44.04
On 2026-05-18		 2.49 5.68 45.73
On 2026-05-20		 44.64
On 2026-05-21		 -2.37 45.33
10D 46.39
On 2026-05-22		 43.73
On 2026-05-15		 1.98 4.47 45.73
On 2026-05-20		 44.64
On 2026-05-21		 -2.37 44.84
20D 49.97
On 2026-04-28		 43.73
On 2026-05-15		 -3.10 -6.27 49.97
On 2026-04-28		 43.73
On 2026-05-15		 -12.50 45.92
WTD 46.39
On 2026-05-22		 44.04
On 2026-05-18		 2.49 5.68 45.73
On 2026-05-20		 44.64
On 2026-05-21		 -2.37 45.33
MTD 47.74
On 2026-05-01		 43.73
On 2026-05-15		 -1.21 -2.55 47.74
On 2026-05-01		 43.73
On 2026-05-15		 -8.41 45.19
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
FSS

Federal Signal Corp.

112.61 +0.99 +0.89 304,461
SWKS

Skyworks Solutions Inc.

82.42 +8.88 +12.08 5,335,123
FUL

H.B. Fuller Company

57.78 +1.41 +2.50 1,676,903
CTKB

Cytek Biosciences Inc.

4.01 +0.05 +1.26 85,353
FE

FirstEnergy Corp.

46.31 +0.81 +1.78 4,451,738