FE: FirstEnergy Corp.

As of Friday, June 5th, 2026

$ 46.42

+0.78 +1.71%

Open: 45.90
High: 46.75
Low: 45.81
Volume: 3,879,555
Previous Close on Thursday, June 4th, 2026

$ 45.64

+0.10 +0.22%

Open: 45.94
High: 46.10
Low: 45.09
Volume: 6,381,525

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 45.90 46.75 45.81 46.42 3,879,555 +0.78 +1.71
2026-06-04 45.94 46.10 45.09 45.64 6,381,525 +0.10 +0.22
2026-06-03 45.43 46.30 45.38 45.54 7,136,478 +0.22 +0.49
2026-06-02 45.52 45.95 45.26 45.32 5,418,990 -0.06 -0.13
2026-06-01 46.11 46.45 45.35 45.38 4,115,917 -1.01 -2.18
2026-05-29 46.21 46.58 46.01 46.39 5,689,977 +0.20 +0.43
2026-05-28 46.77 46.99 46.14 46.19 3,902,258 -0.59 -1.26
2026-05-27 46.54 47.14 46.31 46.78 5,405,040 +0.14 +0.30
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 46.75
On 2026-06-05		 45.09
On 2026-06-04		 0.03 0.06 46.45
On 2026-06-01		 45.09
On 2026-06-04		 -2.92 45.66
10D 47.14
On 2026-05-27		 45.09
On 2026-06-04		 0.92 2.02 47.14
On 2026-05-27		 45.09
On 2026-06-04		 -4.35 46.06
20D 47.14
On 2026-05-27		 43.73
On 2026-05-15		 1.25 2.77 47.14
On 2026-05-27		 45.09
On 2026-06-04		 -4.35 45.35
WTD 46.75
On 2026-06-05		 45.09
On 2026-06-04		 0.03 0.06 46.45
On 2026-06-01		 45.09
On 2026-06-04		 -2.92 45.66
MTD 46.75
On 2026-06-05		 45.09
On 2026-06-04		 0.03 0.06 46.45
On 2026-06-01		 45.09
On 2026-06-04		 -2.92 45.66
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
FE

FirstEnergy Corp.

46.42 +0.78 +1.71 3,879,555