FE: FirstEnergy Corp.

As of Wednesday, November 5th, 2025

$ 45.69

-0.46 -1.00%

Open: 46.22
High: 46.30
Low: 45.56
Volume: 4,282,810
Previous Close on Tuesday, November 4th, 2025

$ 46.15

+0.11 +0.24%

Open: 46.26
High: 46.29
Low: 45.91
Volume: 4,288,984

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-05 46.22 46.30 45.56 45.69 4,282,810 -0.46 -1.00
2025-11-04 46.26 46.29 45.91 46.15 4,288,984 +0.11 +0.24
2025-11-03 45.70 46.12 45.15 46.04 4,008,309 +0.21 +0.46
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
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 46.45
On 2025-10-30		 45.15
On 2025-11-03		 -0.11 -0.24 46.45
On 2025-10-30		 45.15
On 2025-11-03		 -2.80 45.99
10D 48.20
On 2025-10-23		 45.15
On 2025-11-03		 -1.60 -3.38 48.20
On 2025-10-23		 45.15
On 2025-11-03		 -6.34 46.15
20D 48.20
On 2025-10-23		 45.15
On 2025-11-03		 -0.99 -2.12 48.20
On 2025-10-23		 45.15
On 2025-11-03		 -6.34 46.63
WTD 46.30
On 2025-11-05		 45.15
On 2025-11-03		 -0.14 -0.31 46.12
On 2025-11-03		 46.12
On 2025-11-03		 0.00 45.96
MTD 46.30
On 2025-11-05		 45.15
On 2025-11-03		 -0.14 -0.31 46.12
On 2025-11-03		 46.12
On 2025-11-03		 0.00 45.96
As of Wednesday, November 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

305.11 +0.91 +0.30 4,709,633
KO

The Coca-Cola Company

68.51 -0.15 -0.22 12,845,454
PFE

Pfizer Inc.

24.61 +0.31 +1.28 107,116,367
VZ

Verizon Communications Inc.

39.69 +0.37 +0.94 22,922,865
VIX

CBOE Volatility Index

18.01 -0.99 -5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,311.00 +225.76 +0.48 469,014,475
DJTA

Dow Jones Transportation Average

16,051.45 +151.15 +0.95 147,635,467
SPX

S&P 500 Index

6,796.29 +24.74 +0.37
OEX

S&P 100 Index

3,424.32 +8.33 +0.24
NDX

NASDAQ 100 Index

25,620.03 +184.33 +0.72
NYA

NYSE Composite Index

21,361.57 +78.86 +0.37
XAX

NYSE AMEX Composite Index

6,830.89 +43.20 +0.64
RUI

RUSSELL 1000 Index

3,705.92 +14.35 +0.39
RUT

Russell 2000 Index

2,464.78 +37.44 +1.54
RUA

Russell 3000 Index

3,854.84 +16.82 +0.44
VIX

CBOE Volatility Index

18.01 -0.99 -5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.70 -0.37 -1.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.64 -0.53 -2.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.60 -0.69 -3.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,932.43 +77.00 +0.65
 
Recent
Ticker Last Chg %Chg Volume
FE

FirstEnergy Corp.

45.69 -0.46 -1.00 4,282,810