FE(FE)
FE
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $46.69 | $47.05 | $46.50 | $47.00 | 2.52M |
| 11/12/2026 | $46.79 | $46.90 | $46.45 | $46.50 | 3.03M |
| 11/11/2026 | $46.33 | $46.67 | $46.16 | $46.53 | 3.89M |
| 11/10/2026 | $46.41 | $46.74 | $46.03 | $46.48 | 5.56M |
| 11/9/2026 | $46.74 | $46.85 | $46.27 | $46.62 | 4.25M |
| 11/6/2026 | $46.10 | $46.73 | $45.82 | $46.43 | 5.03M |
| 11/5/2026 | $47.53 | $47.70 | $46.56 | $47.10 | 6.03M |
| 11/4/2026 | $47.18 | $47.53 | $46.20 | $47.18 | 7.95M |
| 11/3/2026 | $47.37 | $47.55 | $46.96 | $47.19 | 4.59M |
| 11/2/2026 | $46.87 | $47.71 | $46.74 | $47.63 | 5.81M |
| 10/30/2026 | $47.26 | $47.40 | $46.88 | $46.91 | 5.02M |
| 10/29/2026 | $46.70 | $47.08 | $46.52 | $46.83 | 5.08M |
| 10/28/2026 | $46.47 | $47.12 | $46.25 | $46.40 | 6.46M |
| 10/27/2026 | $46.00 | $46.37 | $45.76 | $46.27 | 3.93M |
| 10/26/2026 | $46.12 | $46.57 | $46.03 | $46.18 | 3.78M |
| 10/23/2026 | $46.35 | $46.41 | $45.86 | $46.15 | 3.95M |
| 10/22/2026 | $45.67 | $46.55 | $45.57 | $46.49 | 5.37M |
| 10/21/2026 | $45.92 | $46.00 | $45.46 | $45.51 | 4.43M |
| 10/20/2026 | $45.56 | $45.93 | $45.31 | $45.72 | 4.05M |
| 10/19/2026 | $45.98 | $46.16 | $45.17 | $45.25 | 4.47M |
| 10/16/2026 | $45.84 | $46.36 | $45.47 | $46.19 | 4.47M |
| 10/15/2026 | $45.99 | $46.04 | $45.36 | $45.55 | 5.33M |
| 10/14/2026 | $45.20 | $45.52 | $44.86 | $45.41 | 3.27M |
| 10/13/2026 | $45.54 | $45.71 | $44.56 | $45.21 | 4.93M |
| 10/12/2026 | $45.07 | $45.41 | $44.82 | $45.36 | 4.06M |
| 10/9/2026 | $44.83 | $45.19 | $44.72 | $45.00 | 2.90M |
| 10/8/2026 | $44.57 | $45.02 | $44.41 | $44.85 | 5.64M |
| 10/7/2026 | $44.41 | $44.74 | $44.22 | $44.58 | 6.75M |
| 10/6/2026 | $43.87 | $44.26 | $43.80 | $44.26 | 3.60M |
| 10/5/2026 | $43.38 | $44.01 | $43.05 | $43.64 | 4.33M |
| 10/2/2026 | $43.61 | $43.95 | $43.33 | $43.34 | 5.70M |
| 10/1/2026 | $43.09 | $43.48 | $42.71 | $43.39 | 7.63M |
| 9/30/2026 | $43.86 | $43.92 | $43.33 | $43.33 | 4.59M |
| 9/29/2026 | $42.85 | $43.68 | $42.76 | $43.64 | 4.14M |
| 9/28/2026 | $43.21 | $43.28 | $42.67 | $43.02 | 3.52M |
| 9/25/2026 | $43.13 | $43.37 | $42.81 | $43.30 | 4.12M |
| 9/24/2026 | $43.70 | $43.84 | $43.17 | $43.19 | 4.02M |
| 9/23/2026 | $44.55 | $44.58 | $43.63 | $43.65 | 4.23M |
| 9/22/2026 | $44.90 | $45.27 | $44.70 | $44.73 | 2.87M |
| 9/21/2026 | $45.25 | $45.31 | $44.89 | $44.97 | 3.28M |
| 9/18/2026 | $45.52 | $45.60 | $45.14 | $45.26 | 5.60M |
| 9/17/2026 | $45.52 | $45.76 | $45.31 | $45.73 | 2.91M |
| 9/16/2026 | $45.61 | $45.73 | $45.18 | $45.38 | 3.25M |
| 9/15/2026 | $45.75 | $45.90 | $45.11 | $45.33 | 3.46M |
| 9/14/2026 | $46.41 | $46.43 | $45.44 | $45.83 | 4.10M |
| 9/11/2026 | $46.58 | $46.58 | $45.89 | $46.13 | 3.83M |
| 9/10/2026 | $46.37 | $46.69 | $46.01 | $46.25 | 4.51M |
| 9/9/2026 | $46.55 | $46.68 | $45.78 | $46.21 | 5.60M |
| 9/8/2026 | $46.64 | $47.03 | $46.45 | $46.45 | 5.66M |
| 9/4/2026 | $46.75 | $47.24 | $46.66 | $46.77 | 3.99M |
| 9/3/2026 | $46.50 | $47.11 | $46.36 | $47.04 | 4.89M |
| 9/2/2026 | $46.14 | $46.36 | $45.54 | $46.29 | 3.36M |
| 9/1/2026 | $46.06 | $46.30 | $45.75 | $46.16 | 5.26M |
| 8/31/2026 | $45.53 | $46.01 | $45.32 | $45.86 | 5.13M |
| 8/28/2026 | $46.52 | $46.64 | $45.72 | $45.88 | 2.34M |
| 8/27/2026 | $46.31 | $46.40 | $46.03 | $46.25 | 3.63M |
| 8/26/2026 | $46.62 | $47.03 | $46.51 | $46.73 | 4.50M |
| 8/25/2026 | $46.69 | $46.92 | $46.51 | $46.62 | 3.18M |
| 8/24/2026 | $46.19 | $46.67 | $45.91 | $46.57 | 3.38M |
| 8/21/2026 | $47.18 | $47.35 | $45.92 | $45.96 | 4.44M |
| 8/20/2026 | $47.17 | $47.78 | $47.09 | $47.18 | 3.39M |
| 8/19/2026 | $47.60 | $47.71 | $46.80 | $47.25 | 3.48M |
| 8/18/2026 | $48.00 | $48.26 | $47.23 | $47.26 | 4.30M |
| 8/17/2026 | $47.30 | $47.52 | $46.92 | $47.42 | 2.99M |
Latest close Refreshed daily after the closeAbout this data
Explore More
FE Financial Metrics
Explore 130+ historical metrics & ratios
Utilities Stocks
More Utilities stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
