FE: FirstEnergy Corp.

As of Friday, October 31st, 2025

$ 45.83

-0.39 -0.84%

Open: 45.95
High: 46.23
Low: 45.72
Volume: 3,713,074
Previous Close on Thursday, October 30th, 2025

$ 46.22

+0.42 +0.92%

Open: 45.94
High: 46.45
Low: 45.90
Volume: 3,248,886

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-31 45.95 46.23 45.72 45.83 3,713,074 -0.39 -0.84
2025-10-30 45.94 46.45 45.90 46.22 3,248,886 +0.42 +0.92
2025-10-29 46.00 46.33 45.68 45.80 6,358,628 -0.36 -0.78
2025-10-28 46.40 46.53 46.06 46.16 2,919,777 -0.28 -0.60
2025-10-27 46.54 46.71 46.07 46.44 5,589,919 -0.20 -0.43
2025-10-24 46.93 46.99 46.41 46.64 4,875,268 +0.12 +0.26
2025-10-23 47.63 48.20 46.21 46.52 7,559,634 -0.77 -1.63
2025-10-22 47.03 47.41 46.79 47.29 6,431,070 +0.21 +0.45
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 46.71
On 2025-10-27		 45.68
On 2025-10-29		 -0.81 -1.74 46.71
On 2025-10-27		 45.68
On 2025-10-29		 -2.21 46.09
10D 48.20
On 2025-10-23		 45.68
On 2025-10-29		 -1.14 -2.43 48.20
On 2025-10-23		 45.68
On 2025-10-29		 -5.23 46.52
20D 48.20
On 2025-10-23		 45.68
On 2025-10-29		 -0.10 -0.22 48.20
On 2025-10-23		 45.68
On 2025-10-29		 -5.23 46.71
WTD 46.71
On 2025-10-27		 45.68
On 2025-10-29		 -0.81 -1.74 46.71
On 2025-10-27		 45.68
On 2025-10-29		 -2.21 46.09
MTD 48.20
On 2025-10-23		 45.44
On 2025-10-02		 0.01 0.02 48.20
On 2025-10-23		 45.68
On 2025-10-29		 -5.23 46.59
As of Friday, October 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.95 -1.80 -0.58 3,706,772
KO

The Coca-Cola Company

68.90 -0.08 -0.12 16,428,375
PFE

Pfizer Inc.

24.65 +0.36 +1.48 132,057,403
VZ

Verizon Communications Inc.

39.74 +0.78 +2.00 51,691,026
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,562.87 +40.75 +0.09 704,580,362
DJTA

Dow Jones Transportation Average

15,890.17 +160.63 +1.02 119,753,539
SPX

S&P 500 Index

6,840.20 +17.86 +0.26
OEX

S&P 100 Index

3,450.79 +11.30 +0.33
NDX

NASDAQ 100 Index

25,858.13 +123.31 +0.48
NYA

NYSE Composite Index

21,459.58 +8.58 +0.04
XAX

NYSE AMEX Composite Index

6,928.97 -155.47 -2.19
RUI

RUSSELL 1000 Index

3,732.15 +12.88 +0.35
RUT

Russell 2000 Index

2,479.38 +13.43 +0.54
RUA

Russell 3000 Index

3,881.93 +13.73 +0.35
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.58 +0.22 +0.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.45 +2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.50 +2.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,031.39 +58.33 +0.49
 
Recent
Ticker Last Chg %Chg Volume
FE

FirstEnergy Corp.

45.83 -0.39 -0.84 3,713,074