FirstEnergy Corp. ( FE) - Price History

Monthly price history for FE (FirstEnergy Corp.)

DateAdjusted priceReal price
October 2026 $46.15 $46.15
September 2026 $43.33 $43.33
August 2026 $45.86 $45.86
July 2026 $47.84 $48.31
June 2026 $47.07 $47.54
May 2026 $45.94 $46.39
April 2026 $46.57 $47.52
March 2026 $49.65 $50.66
February 2026 $50.14 $51.16
January 2026 $45.96 $47.34
December 2025 $43.46 $44.77
November 2025 $46.33 $47.72
October 2025 $44.06 $45.83
September 2025 $44.05 $45.82
August 2025 $41.94 $43.62
July 2025 $40.64 $42.71
June 2025 $38.31 $40.26
May 2025 $39.91 $41.94
April 2025 $40.38 $42.88
March 2025 $38.06 $40.42
February 2025 $36.51 $38.77
January 2025 $37.08 $39.80
December 2024 $37.06 $39.78
November 2024 $39.65 $42.55
October 2024 $38.58 $41.83
September 2024 $40.90 $44.35
August 2024 $40.50 $43.92
July 2024 $38.26 $41.91
June 2024 $34.94 $38.27
May 2024 $36.75 $40.26
April 2024 $34.62 $38.34
March 2024 $34.88 $38.62
February 2024 $33.06 $36.61
January 2024 $32.75 $36.68
December 2023 $32.73 $36.66
November 2023 $32.98 $36.94
October 2023 $31.43 $35.60
September 2023 $30.18 $34.18
August 2023 $31.84 $36.07
July 2023 $34.41 $39.39
June 2023 $33.97 $38.88
May 2023 $32.66 $37.39
April 2023 $34.42 $39.80
March 2023 $34.65 $40.06
February 2023 $34.20 $39.54
January 2023 $35.07 $40.95
December 2022 $35.91 $41.94
November 2022 $35.32 $41.24
October 2022 $31.96 $37.71
September 2022 $31.36 $37
August 2022 $33.52 $39.55
July 2022 $34.49 $41.10
June 2022 $32.22 $38.39
May 2022 $36.05 $42.96
April 2022 $36.02 $43.31
March 2022 $38.14 $45.86
February 2022 $34.81 $41.85
January 2022 $34.58 $41.96
December 2021 $34.27 $41.59
November 2021 $31.04 $37.66
October 2021 $31.44 $38.53
September 2021 $29.06 $35.62
August 2021 $31.71 $38.87
July 2021 $30.94 $38.32
June 2021 $30.05 $37.21
May 2021 $30.61 $37.91
April 2021 $30.31 $37.92
March 2021 $27.72 $34.69
February 2021 $26.49 $33.14
January 2021 $24.29 $30.76
December 2020 $24.17 $30.61
November 2020 $20.97 $26.56
October 2020 $23.15 $29.72
September 2020 $22.36 $28.71
August 2020 $22.27 $28.59
July 2020 $22.29 $29
June 2020 $29.80 $38.78
May 2020 $32.48 $42.26
April 2020 $31.42 $41.27
March 2020 $30.51 $40.07
February 2020 $33.90 $44.53
January 2020 $38.38 $50.79
December 2019 $36.72 $48.60
November 2019 $36.03 $47.69
October 2019 $36.22 $48.32
September 2019 $36.15 $48.23
August 2019 $34.48 $46
July 2019 $32.67 $43.97
June 2019 $31.81 $42.81
May 2019 $30.64 $41.24
April 2019 $30.95 $42.03
March 2019 $30.64 $41.61
February 2019 $30 $40.75
January 2019 $28.58 $39.20
December 2018 $27.38 $37.55
November 2018 $27.58 $37.83
October 2018 $26.92 $37.28
September 2018 $26.84 $37.17
August 2018 $26.99 $37.38
July 2018 $25.33 $35.43
June 2018 $25.68 $35.91
May 2018 $24.61 $34.42
April 2018 $24.33 $34.40
March 2018 $24.06 $34.01
February 2018 $22.87 $32.33
January 2018 $23.01 $32.90
December 2017 $21.41 $30.62
November 2017 $23.88 $34.14
October 2017 $22.79 $32.95
September 2017 $21.32 $30.83
August 2017 $22.53 $32.58
July 2017 $21.82 $31.91
June 2017 $19.94 $29.16
May 2017 $20 $29.24
April 2017 $20.22 $29.94
March 2017 $21.49 $31.82
February 2017 $21.90 $32.43
January 2017 $20.23 $30.32
December 2016 $20.67 $30.97
November 2016 $20.88 $31.29
October 2016 $22.64 $34.29
September 2016 $21.84 $33.08
August 2016 $21.60 $32.73
July 2016 $22.80 $34.92
June 2016 $22.80 $34.91
May 2016 $21.42 $32.81
April 2016 $21.05 $32.59
March 2016 $23.24 $35.97
February 2016 $21.62 $33.47
January 2016 $21.12 $33.06
December 2015 $20.27 $31.73
November 2015 $20.06 $31.39
October 2015 $19.70 $31.20
September 2015 $19.77 $31.31
August 2015 $20.18 $31.96
July 2015 $21.22 $33.96
June 2015 $20.34 $32.55
May 2015 $22.29 $35.68
April 2015 $22.22 $35.91
March 2015 $21.69 $35.06
February 2015 $21.64 $34.98
January 2015 $24.73 $40.33
December 2014 $23.90 $38.99
November 2014 $22.61 $36.88
October 2014 $22.67 $37.34
September 2014 $20.38 $33.57
August 2014 $20.79 $34.24
July 2014 $18.73 $31.21
June 2014 $20.84 $34.72
May 2014 $20.30 $33.82
April 2014 $20.04 $33.75
March 2014 $20.20 $34.03
February 2014 $18.27 $30.78
January 2014 $18.48 $31.49
December 2013 $19.35 $32.98
November 2013 $19.14 $32.63
October 2013 $21.90 $37.87
September 2013 $21.08 $36.45
August 2013 $21.67 $37.47
July 2013 $21.70 $38.07
June 2013 $21.28 $37.34
May 2013 $22.23 $39.01
April 2013 $26.24 $46.60
March 2013 $23.76 $42.20
February 2013 $22.23 $39.48
January 2013 $22.49 $40.49
December 2012 $23.19 $41.76
November 2012 $23.58 $42.46
October 2012 $25.08 $45.72
September 2012 $24.19 $44.10
August 2012 $23.97 $43.70
July 2012 $27.24 $50.22
June 2012 $26.68 $49.19
May 2012 $25.38 $46.79
April 2012 $25.10 $46.82
March 2012 $24.44 $45.59
February 2012 $23.74 $44.29
January 2012 $22.35 $42.22
December 2011 $23.45 $44.30
November 2011 $23.54 $44.47
October 2011 $23.51 $44.96
September 2011 $23.49 $44.91
August 2011 $23.14 $44.25
July 2011 $23.06 $44.65
June 2011 $22.80 $44.15
May 2011 $23.04 $44.62
April 2011 $20.37 $39.96
March 2011 $18.90 $37.09
February 2011 $19.51 $38.30
January 2011 $19.38 $39.12
December 2010 $18.34 $37.02
November 2010 $17.40 $35.11
October 2010 $17.73 $36.32
September 2010 $18.81 $38.54
August 2010 $17.83 $36.53
July 2010 $18.14 $37.70
June 2010 $16.95 $35.23
May 2010 $16.94 $35.21
April 2010 $17.95 $37.87
March 2010 $18.53 $39.09
February 2010 $18.32 $38.65
January 2010 $20.42 $43.62
December 2009 $21.74 $46.45
November 2009 $20.16 $43.08
October 2009 $19.99 $43.28
September 2009 $21.12 $45.72
August 2009 $20.85 $45.13
July 2009 $18.78 $41.20
June 2009 $17.66 $38.75
May 2009 $17.23 $37.79
April 2009 $18.40 $40.90
March 2009 $17.37 $38.60
February 2009 $19.15 $42.56
January 2009 $22.26 $49.99
December 2008 $21.63 $48.58
November 2008 $26.08 $58.58
October 2008 $23 $52.16
September 2008 $29.54 $66.99
August 2008 $32.03 $72.64
July 2008 $32.17 $73.55
June 2008 $36.01 $82.33
May 2008 $34.43 $78.71
April 2008 $32.86 $75.64
March 2008 $29.81 $68.62
February 2008 $29.36 $67.59
January 2008 $30.70 $71.22
December 2007 $31.19 $72.34
November 2007 $29.56 $68.56
October 2007 $29.83 $69.70
September 2007 $27.11 $63.34
August 2007 $26.30 $61.44
July 2007 $25.80 $60.75
June 2007 $27.48 $64.73
May 2007 $29.40 $69.23
April 2007 $28.85 $68.44
March 2007 $27.93 $66.24
February 2007 $26.38 $62.57
January 2007 $24.81 $59.33
December 2006 $25.21 $60.30
November 2006 $25.02 $59.84
October 2006 $24.42 $58.85
September 2006 $23.18 $55.86
August 2006 $23.68 $57.06
July 2006 $23.05 $56
June 2006 $22.31 $54.21
May 2006 $21.58 $52.42
April 2006 $20.69 $50.71
March 2006 $19.95 $48.90
February 2006 $20.84 $51.08
January 2006 $20.26 $50.10
December 2005 $19.81 $48.99
November 2005 $18.99 $46.96
October 2005 $19.03 $47.50
September 2005 $20.88 $52.12
August 2005 $20.44 $51.03
July 2005 $19.78 $49.78
June 2005 $19.11 $48.11
May 2005 $17.60 $44.30
April 2005 $17.12 $43.52
March 2005 $16.51 $41.95
February 2005 $16.23 $41.24
January 2005 $15.49 $39.76
December 2004 $15.39 $39.51
November 2004 $16.45 $42.23
October 2004 $15.95 $41.33
September 2004 $15.85 $41.08
August 2004 $15.53 $40.24
July 2004 $14.95 $39.10
June 2004 $14.30 $37.41
May 2004 $14.91 $39
April 2004 $14.80 $39.10
March 2004 $14.80 $39.08
February 2004 $14.62 $38.63
January 2004 $14.06 $37.52
December 2003 $13.19 $35.20
November 2003 $12.99 $34.65
October 2003 $12.75 $34.39
September 2003 $11.83 $31.90
August 2003 $10.85 $29.26
July 2003 $12.65 $34.49
June 2003 $14.10 $38.45
May 2003 $13.50 $36.81
April 2003 $12.23 $33.73
March 2003 $11.42 $10.50
February 2003 $10.70 $9.83
January 2003 $11.18 $10.40
December 2002 $11.81 $10.99
November 2002 $11.35 $10.56
October 2002 $11.49 $10.82
September 2002 $10.59 $9.96
August 2002 $11.69 $11
July 2002 $10.76 $10.25
June 2002 $11.68 $11.13
May 2002 $12.08 $11.50
April 2002 $11.52 $11.10
March 2002 $11.96 $11.53
February 2002 $12.66 $12.20
January 2002 $12.74 $12.40
December 2001 $11.98 $11.66
November 2001 $11.57 $11.26
October 2001 $11.59 $11.49
September 2001 $12.09 $11.98
August 2001 $11.06 $10.96
July 2001 $10.08 $10.11
June 2001 $10.68 $10.72
May 2001 $10.18 $10.22
April 2001 $9.94 $10.10
March 2001 $9.16 $9.31
February 2001 $9.24 $9.39
January 2001 $9.01 $9.28
December 2000 $10.21 $10.52
November 2000 $9.54 $9.83
October 2000 $8.25 $8.62
September 2000 $8.59 $8.98
August 2000 $7.89 $8.25
July 2000 $8.02 $8.50
June 2000 $7.35 $7.79
May 2000 $7.90 $8.38
April 2000 $7.88 $8.48
March 2000 $6.39 $6.88
February 2000 $5.73 $6.17
January 2000 $6.93 $7.58
December 1999 $6.91 $7.56
November 1999 $7.10 $7.77
October 1999 $7.83 $8.69
September 1999 $7.60 $8.44
August 1999 $8.58 $9.52
July 1999 $8.47 $9.52
June 1999 $9.19 $10.33
May 1999 $9.43 $10.60
April 1999 $8.69 $9.90
March 1999 $8.20 $9.33
February 1999 $8.56 $9.75
January 1999 $8.98 $10.35
December 1998 $9.41 $10.85
November 1998 $8.94 $10.31
October 1998 $8.57 $10
September 1998 $8.87 $10.35
August 1998 $8.25 $9.62
July 1998 $7.76 $9.19
June 1998 $8.66 $10.25
May 1998 $8.36 $9.90
April 1998 $8.42 $10.08
March 1998 $8.57 $10.27
February 1998 $8.05 $9.65
January 1998 $7.96 $9.67
December 1997 $7.96 $9.67
November 1997 $7.42 $9
October 1997 $6.80 $8.25
September 1997 $6.44 $7.81
August 1997 $6.04 $7.33
July 1997 $6.11 $7.42
June 1997 $5.97 $7.25
May 1997 $5.84 $7.08
April 1997 $5.49 $6.67
March 1997 $5.77 $7
February 1997 $6.18 $7.50
January 1997 $6.35 $7.71
December 1996 $6.25 $7.58
November 1996 $6.32 $7.67
October 1996 $5.73 $6.96
September 1996 $5.32 $6.46
August 1996 $5.77 $7
July 1996 $5.77 $7
June 1996 $6.01 $7.29
May 1996 $6.01 $7.29
April 1996 $5.73 $6.96
March 1996 $6.21 $7.54
February 1996 $6.52 $7.92
January 1996 $6.56 $7.96
December 1995 $6.46 $7.83
November 1995 $6.25 $7.58
October 1995 $6.28 $7.62
September 1995 $6.25 $7.58
August 1995 $5.94 $7.21
July 1995 $6.04 $7.33
June 1995 $6.21 $7.54
May 1995 $6.01 $7.29
April 1995 $5.53 $6.71
March 1995 $5.49 $6.67
February 1995 $5.73 $6.96
January 1995 $5.80 $7.04
December 1994 $5.08 $6.17
November 1994 $5.08 $6.17
October 1994 $5.29 $6.42
September 1994 $5.22 $6.33
August 1994 $5.32 $6.46
July 1994 $5.22 $6.33
June 1994 $4.91 $5.96
May 1994 $4.81 $5.83
April 1994 $5.12 $6.21
March 1994 $5.22 $6.33
February 1994 $5.63 $6.83
January 1994 $6.01 $7.29
December 1993 $6.25 $7.58
November 1993 $6.15 $7.46
October 1993 $6.63 $8.04
September 1993 $6.94 $8.42
August 1993 $7.07 $8.58
July 1993 $6.90 $8.38
June 1993 $6.76 $8.21
May 1993 $6.73 $8.17
April 1993 $6.76 $8.21
March 1993 $6.80 $8.25
February 1993 $6.80 $8.25
January 1993 $6.39 $7.75
December 1992 $6.35 $7.71
November 1992 $6.18 $7.50
October 1992 $6.11 $7.42
September 1992 $6.15 $7.46
August 1992 $6.11 $7.42
July 1992 $6.01 $7.29
June 1992 $5.73 $6.96
May 1992 $5.66 $6.88
April 1992 $5.36 $6.50
March 1992 $5.32 $6.46
February 1992 $5.42 $6.58
January 1992 $5.36 $6.50
December 1991 $5.63 $6.83
November 1991 $5.60 $6.79
October 1991 $5.42 $6.58
September 1991 $5.39 $6.54
August 1991 $5.36 $6.50
July 1991 $5.25 $6.38
June 1991 $5.01 $6.08
May 1991 $5.15 $6.25
April 1991 $5.08 $6.17
March 1991 $5.15 $6.25
February 1991 $5.18 $6.29
January 1991 $4.74 $5.75
December 1990 $4.70 $5.71
November 1990 $4.84 $5.88
October 1990 $4.57 $5.54
September 1990 $4.40 $5.33
August 1990 $4.64 $5.62
July 1990 $5.73 $6.96
June 1990 $5.42 $6.58
May 1990 $5.63 $6.83
April 1990 $5.01 $6.08
March 1990 $5.36 $6.50
February 1990 $6.08 $7.38
January 1990 $6.04 $7.33
December 1989 $6.52 $7.92
November 1989 $6.39 $7.75
October 1989 $6.25 $7.58
September 1989 $6.04 $7.33
August 1989 $6.15 $7.46
July 1989 $6.11 $7.42
June 1989 $5.87 $7.12
May 1989 $5.90 $7.17
April 1989 $5.56 $6.75
March 1989 $5.60 $6.79
February 1989 $5.66 $6.88
January 1989 $5.63 $6.83
December 1988 $5.18 $6.29
November 1988 $5.18 $6.29
October 1988 $5.29 $6.42
September 1988 $5.08 $6.17
August 1988 $5.15 $6.25
July 1988 $5.18 $6.29
June 1988 $5.15 $6.25
May 1988 $5.15 $6.25
April 1988 $5.08 $6.17
March 1988 $5.15 $6.25
February 1988 $5.29 $6.42
January 1988 $5.63 $6.83
December 1987 $5.53 $6.71
November 1987 $5.42 $6.58
October 1987 $5.46 $6.62
September 1987 $5.66 $6.88
August 1987 $6.11 $7.42
July 1987 $5.87 $7.12
June 1987 $5.87 $7.12
May 1987 $5.94 $7.21
April 1987 $5.73 $6.96
March 1987 $5.63 $6.83
February 1987 $6.01 $7.29
January 1987 $5.87 $7.12
December 1986 $5.36 $6.50
November 1986 $5.66 $6.88
October 1986 $5.49 $6.67
September 1986 $5.39 $6.54
August 1986 $6.15 $7.46
July 1986 $5.46 $6.62
June 1986 $5.36 $6.50
May 1986 $5.25 $6.38
April 1986 $5.05 $6.12
March 1986 $5.36 $6.50
February 1986 $5.36 $6.50
January 1986 $4.81 $5.83
December 1985 $4.50 $5.46
November 1985 $4.50 $5.46
October 1985 $4.36 $5.29
September 1985 $4.02 $4.88
August 1985 $4.43 $5.38
July 1985 $4.22 $5.12
June 1985 $4.22 $5.12
May 1985 $4.29 $5.21
April 1985 $4.02 $4.88
March 1985 $3.91 $4.75
February 1985 $4.09 $4.96
January 1985 $3.84 $4.67
December 1984 $3.71 $4.50
November 1984 $3.81 $4.62

FE

Price: $46.15

52 week price:
42.60
52.34

Dividend Yield: 3.96%

5-year range yield:
3.71%
5.29%

Forward Dividend Yield: 4.00%

Payout Ratio: 109.68%

Payout Ratio Range:
-524.49%
544.44%

Dividend Per Share: 1.86 USD

Earnings Per Share: 1.91 USD

P/E Ratio: 24.34

Exchange: NYQ

Sector: Utilities

Industry: Utilities - Regulated Electric

Country: United States

Volume: 5.3 million

Ebitda: -1.4 billion

Market Capitalization: 26.9 billion

Average Dividend Frequency: 4

Years Paying Dividends: 29

DGR3: 4.13%

DGR5: 2.48%

DGR10: 2.06%

DGR20: 1.00%

Links: