FE: FirstEnergy Corp.

As of Friday, August 29th, 2025

$ 43.62

+0.06 +0.14%

Open: 43.42
High: 43.83
Low: 43.42
Volume: 4,027,963
Previous Close on Thursday, August 28th, 2025

$ 43.56

-0.21 -0.48%

Open: 43.77
High: 43.80
Low: 43.38
Volume: 3,073,763

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 43.42 43.83 43.42 43.62 4,027,963 +0.06 +0.14
2025-08-28 43.77 43.80 43.38 43.56 3,073,763 -0.21 -0.48
2025-08-27 43.63 43.87 43.58 43.77 3,216,486 +0.18 +0.41
2025-08-26 43.73 43.85 43.40 43.59 4,896,076 -0.05 -0.11
2025-08-25 44.18 44.40 43.57 43.64 4,963,622 -0.15 -0.34
2025-08-22 43.73 43.94 43.46 43.79 2,959,146 +0.31 +0.71
2025-08-21 43.56 43.66 43.34 43.48 2,289,699 -0.10 -0.23
2025-08-20 43.50 44.06 43.47 43.58 3,559,523 +0.16 +0.37
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 44.40
On 2025-08-25		 43.38
On 2025-08-28		 -0.17 -0.39 44.40
On 2025-08-25		 43.38
On 2025-08-28		 -2.30 43.64
10D 44.40
On 2025-08-25		 42.73
On 2025-08-19		 0.15 0.35 44.40
On 2025-08-25		 43.38
On 2025-08-28		 -2.30 43.53
20D 44.40
On 2025-08-25		 42.73
On 2025-08-19		 0.43 1.00 44.16
On 2025-08-05		 42.73
On 2025-08-19		 -3.25 43.54
WTD 44.40
On 2025-08-25		 43.38
On 2025-08-28		 -0.17 -0.39 44.40
On 2025-08-25		 43.38
On 2025-08-28		 -2.30 43.64
MTD 44.40
On 2025-08-25		 42.71
On 2025-08-01		 0.91 2.13 44.16
On 2025-08-05		 42.73
On 2025-08-19		 -3.25 43.52
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
GTES

Gates Industrial Corporation plc

25.56 -0.58 -2.22 1,500,043
HMC

Honda Motor Co Ltd

33.40 -0.56 -1.65 761,110
MGNX

MacroGenics Inc.

1.77 +0.07 +4.12 853,476
EEV

ProShares UltraShort MSCI Emerging Mkts

11.69 +0.01 +0.04 8,813
FE

FirstEnergy Corp.

43.62 +0.06 +0.14 4,027,963