FirstEnergy Corp. - Price History

Monthly price history for FE (FirstEnergy Corp.)

DateAdjusted priceReal price
October 2022 37.00 USD 37.00 USD
September 2022 37.00 USD 37.00 USD
August 2022 39.55 USD 39.55 USD
July 2022 41.10 USD 41.10 USD
June 2022 38.39 USD 38.39 USD
May 2022 42.96 USD 42.96 USD
April 2022 43.31 USD 43.31 USD
March 2022 45.86 USD 45.86 USD
February 2022 41.85 USD 41.85 USD
January 2022 41.58 USD 41.96 USD
December 2021 41.21 USD 41.59 USD
November 2021 37.32 USD 37.66 USD
October 2021 37.80 USD 38.53 USD
September 2021 34.94 USD 35.62 USD
August 2021 38.13 USD 38.87 USD
July 2021 37.21 USD 38.32 USD
June 2021 36.13 USD 37.21 USD
May 2021 36.81 USD 37.91 USD
April 2021 36.44 USD 37.92 USD
March 2021 33.34 USD 34.69 USD
February 2021 31.85 USD 33.14 USD
January 2021 29.20 USD 30.76 USD
December 2020 29.06 USD 30.61 USD
November 2020 25.22 USD 26.56 USD
October 2020 27.84 USD 29.72 USD
September 2020 26.89 USD 28.71 USD
August 2020 26.78 USD 28.59 USD
July 2020 26.80 USD 29.00 USD
June 2020 35.83 USD 38.78 USD
May 2020 39.05 USD 42.26 USD
April 2020 37.78 USD 41.27 USD
March 2020 36.68 USD 40.07 USD
February 2020 40.76 USD 44.53 USD
January 2020 46.14 USD 50.79 USD
December 2019 44.15 USD 48.60 USD
November 2019 43.33 USD 47.69 USD
October 2019 43.55 USD 48.32 USD
September 2019 43.46 USD 48.23 USD
August 2019 41.46 USD 46.00 USD
July 2019 39.28 USD 43.97 USD
June 2019 38.24 USD 42.81 USD
May 2019 36.84 USD 41.24 USD
April 2019 37.21 USD 42.03 USD
March 2019 36.84 USD 41.61 USD
February 2019 36.08 USD 40.75 USD
January 2019 34.36 USD 39.20 USD
December 2018 32.92 USD 37.55 USD
November 2018 33.16 USD 37.83 USD
October 2018 32.37 USD 37.28 USD
September 2018 32.27 USD 37.17 USD
August 2018 32.45 USD 37.38 USD
July 2018 30.46 USD 35.43 USD
June 2018 30.87 USD 35.91 USD
May 2018 29.59 USD 34.42 USD
April 2018 29.26 USD 34.40 USD
March 2018 28.93 USD 34.01 USD
February 2018 27.50 USD 32.33 USD
January 2018 27.66 USD 32.90 USD
December 2017 25.75 USD 30.62 USD
November 2017 28.71 USD 34.14 USD
October 2017 27.40 USD 32.95 USD
September 2017 25.64 USD 30.83 USD
August 2017 27.09 USD 32.58 USD
July 2017 26.24 USD 31.91 USD
June 2017 23.98 USD 29.16 USD
May 2017 24.04 USD 29.24 USD
April 2017 24.31 USD 29.94 USD
March 2017 25.84 USD 31.82 USD
February 2017 26.34 USD 32.43 USD
January 2017 24.33 USD 30.32 USD
December 2016 24.85 USD 30.97 USD
November 2016 25.11 USD 31.29 USD
October 2016 27.22 USD 34.29 USD
September 2016 26.25 USD 33.08 USD
August 2016 25.98 USD 32.73 USD
July 2016 27.42 USD 34.92 USD
June 2016 27.41 USD 34.91 USD
May 2016 25.76 USD 32.81 USD
April 2016 25.31 USD 32.59 USD
March 2016 27.94 USD 35.97 USD
February 2016 26.00 USD 33.47 USD
January 2016 25.40 USD 33.06 USD
December 2015 24.38 USD 31.73 USD
November 2015 24.11 USD 31.39 USD
October 2015 23.69 USD 31.20 USD
September 2015 23.77 USD 31.31 USD
August 2015 24.27 USD 31.96 USD
July 2015 25.51 USD 33.96 USD
June 2015 24.45 USD 32.55 USD
May 2015 26.80 USD 35.68 USD
April 2015 26.71 USD 35.91 USD
March 2015 26.08 USD 35.06 USD
February 2015 26.02 USD 34.98 USD
January 2015 29.73 USD 40.33 USD
December 2014 28.74 USD 38.99 USD
November 2014 27.19 USD 36.88 USD
October 2014 27.26 USD 37.34 USD
September 2014 24.51 USD 33.57 USD
August 2014 25.00 USD 34.24 USD
July 2014 22.52 USD 31.21 USD
June 2014 25.05 USD 34.72 USD
May 2014 24.40 USD 33.82 USD
April 2014 24.09 USD 33.75 USD
March 2014 24.29 USD 34.03 USD
February 2014 21.97 USD 30.78 USD
January 2014 22.21 USD 31.49 USD
December 2013 23.27 USD 32.98 USD
November 2013 23.02 USD 32.63 USD
October 2013 26.33 USD 37.87 USD
September 2013 25.34 USD 36.45 USD
August 2013 26.05 USD 37.47 USD
July 2013 26.09 USD 38.07 USD
June 2013 25.59 USD 37.34 USD
May 2013 26.73 USD 39.01 USD
April 2013 31.55 USD 46.60 USD
March 2013 28.57 USD 42.20 USD
February 2013 26.73 USD 39.48 USD
January 2013 27.04 USD 40.49 USD
December 2012 27.88 USD 41.76 USD
November 2012 28.35 USD 42.46 USD
October 2012 30.15 USD 45.72 USD
September 2012 29.08 USD 44.10 USD
August 2012 28.82 USD 43.70 USD
July 2012 32.75 USD 50.22 USD
June 2012 32.08 USD 49.19 USD
May 2012 30.51 USD 46.79 USD
April 2012 30.18 USD 46.82 USD
March 2012 29.38 USD 45.59 USD
February 2012 28.55 USD 44.29 USD
January 2012 26.87 USD 42.22 USD
December 2011 28.20 USD 44.30 USD
November 2011 28.30 USD 44.47 USD
October 2011 28.27 USD 44.96 USD
September 2011 28.24 USD 44.91 USD
August 2011 27.83 USD 44.25 USD
July 2011 27.73 USD 44.65 USD
June 2011 27.42 USD 44.15 USD
May 2011 27.71 USD 44.62 USD
April 2011 24.49 USD 39.96 USD
March 2011 22.73 USD 37.09 USD
February 2011 23.46 USD 38.30 USD
January 2011 23.31 USD 39.12 USD
December 2010 22.06 USD 37.02 USD
November 2010 20.92 USD 35.11 USD
October 2010 21.32 USD 36.32 USD
September 2010 22.62 USD 38.54 USD
August 2010 21.44 USD 36.53 USD
July 2010 21.81 USD 37.70 USD
June 2010 20.38 USD 35.23 USD
May 2010 20.37 USD 35.21 USD
April 2010 21.58 USD 37.87 USD
March 2010 22.28 USD 39.09 USD
February 2010 22.03 USD 38.65 USD
January 2010 24.55 USD 43.62 USD
December 2009 26.14 USD 46.45 USD
November 2009 24.25 USD 43.08 USD
October 2009 24.04 USD 43.28 USD
September 2009 25.40 USD 45.72 USD
August 2009 25.07 USD 45.13 USD
July 2009 22.58 USD 41.20 USD
June 2009 21.24 USD 38.75 USD
May 2009 20.71 USD 37.79 USD
April 2009 22.13 USD 40.90 USD
March 2009 20.89 USD 38.60 USD
February 2009 23.03 USD 42.56 USD
January 2009 26.76 USD 49.99 USD
December 2008 26.00 USD 48.58 USD
November 2008 31.36 USD 58.58 USD
October 2008 27.65 USD 52.16 USD
September 2008 35.51 USD 66.99 USD
August 2008 38.51 USD 72.64 USD
July 2008 38.68 USD 73.55 USD
June 2008 43.30 USD 82.33 USD
May 2008 41.40 USD 78.71 USD
April 2008 39.50 USD 75.64 USD
March 2008 35.84 USD 68.62 USD
February 2008 35.30 USD 67.59 USD
January 2008 36.92 USD 71.22 USD
December 2007 37.50 USD 72.34 USD
November 2007 35.54 USD 68.56 USD
October 2007 35.87 USD 69.70 USD
September 2007 32.60 USD 63.34 USD
August 2007 31.62 USD 61.44 USD
July 2007 31.01 USD 60.75 USD
June 2007 33.05 USD 64.73 USD
May 2007 35.34 USD 69.23 USD
April 2007 34.69 USD 68.44 USD
March 2007 33.58 USD 66.24 USD
February 2007 31.72 USD 62.57 USD
January 2007 29.83 USD 59.33 USD
December 2006 30.31 USD 60.30 USD
November 2006 30.08 USD 59.84 USD
October 2006 29.36 USD 58.85 USD
September 2006 27.87 USD 55.86 USD
August 2006 28.47 USD 57.06 USD
July 2006 27.72 USD 56.00 USD
June 2006 26.83 USD 54.21 USD
May 2006 25.94 USD 52.42 USD
April 2006 24.88 USD 50.71 USD
March 2006 23.99 USD 48.90 USD
February 2006 25.06 USD 51.08 USD
January 2006 24.36 USD 50.10 USD
December 2005 23.82 USD 48.99 USD
November 2005 22.83 USD 46.96 USD
October 2005 22.88 USD 47.50 USD
September 2005 25.10 USD 52.12 USD
August 2005 24.58 USD 51.03 USD
July 2005 23.78 USD 49.78 USD
June 2005 22.98 USD 48.11 USD
May 2005 21.16 USD 44.30 USD
April 2005 20.59 USD 43.52 USD
March 2005 19.85 USD 41.95 USD
February 2005 19.51 USD 41.24 USD
January 2005 18.62 USD 39.76 USD
December 2004 18.50 USD 39.51 USD
November 2004 19.78 USD 42.23 USD
October 2004 19.18 USD 41.33 USD
September 2004 19.06 USD 41.08 USD
August 2004 18.67 USD 40.24 USD
July 2004 17.97 USD 39.10 USD
June 2004 17.19 USD 37.41 USD
May 2004 17.92 USD 39.00 USD
April 2004 17.80 USD 39.10 USD
March 2004 17.79 USD 39.08 USD
February 2004 17.58 USD 38.63 USD
January 2004 16.91 USD 37.52 USD
December 2003 15.86 USD 35.20 USD
November 2003 15.62 USD 34.65 USD
October 2003 15.33 USD 34.39 USD
September 2003 14.22 USD 31.90 USD
August 2003 13.04 USD 29.26 USD
July 2003 15.21 USD 34.49 USD
June 2003 16.95 USD 38.45 USD
May 2003 16.23 USD 36.81 USD
April 2003 14.71 USD 33.73 USD
March 2003 13.73 USD 31.50 USD
February 2003 12.86 USD 29.50 USD
January 2003 13.44 USD 31.20 USD
December 2002 14.20 USD 32.97 USD
November 2002 13.65 USD 31.68 USD
October 2002 13.82 USD 32.45 USD
September 2002 12.70 USD 29.82 USD
August 2002 14.05 USD 33.00 USD
July 2002 12.94 USD 30.75 USD
June 2002 14.05 USD 33.38 USD
May 2002 14.52 USD 34.51 USD
April 2002 13.85 USD 33.30 USD
March 2002 14.39 USD 34.58 USD
February 2002 15.23 USD 36.60 USD
January 2002 15.32 USD 37.20 USD
December 2001 14.41 USD 34.98 USD
November 2001 13.91 USD 33.78 USD
October 2001 13.93 USD 34.46 USD
September 2001 14.53 USD 35.95 USD
August 2001 13.30 USD 32.89 USD
July 2001 12.11 USD 30.34 USD
June 2001 12.84 USD 32.16 USD
May 2001 12.24 USD 30.65 USD
April 2001 11.95 USD 30.30 USD
March 2001 11.01 USD 27.92 USD
February 2001 11.11 USD 28.17 USD
January 2001 10.83 USD 27.85 USD
December 2000 12.28 USD 31.56 USD
November 2000 11.47 USD 29.50 USD
October 2000 9.92 USD 25.88 USD
September 2000 10.33 USD 26.95 USD
August 2000 9.49 USD 24.77 USD
July 2000 9.64 USD 25.50 USD
June 2000 8.83 USD 23.38 USD
May 2000 9.50 USD 25.13 USD
April 2000 9.47 USD 25.44 USD
March 2000 7.68 USD 20.63 USD
February 2000 6.89 USD 18.50 USD
January 2000 8.33 USD 22.75 USD
December 1999 8.31 USD 22.69 USD
November 1999 8.54 USD 23.31 USD
October 1999 9.41 USD 26.06 USD
September 1999 9.14 USD 25.31 USD
August 1999 10.31 USD 28.56 USD
July 1999 10.18 USD 28.56 USD
June 1999 11.04 USD 31.00 USD
May 1999 11.33 USD 31.81 USD
April 1999 10.45 USD 29.69 USD
March 1999 9.85 USD 28.00 USD
February 1999 10.29 USD 29.25 USD
January 1999 10.79 USD 31.06 USD
December 1998 11.32 USD 32.56 USD
November 1998 10.75 USD 30.94 USD
October 1998 10.30 USD 30.00 USD
September 1998 10.66 USD 31.06 USD
August 1998 9.91 USD 28.88 USD
July 1998 9.33 USD 27.56 USD
June 1998 10.41 USD 30.75 USD
May 1998 10.05 USD 29.69 USD
April 1998 10.12 USD 30.25 USD
March 1998 10.30 USD 30.81 USD
February 1998 9.68 USD 28.94 USD
January 1998 9.57 USD 29.00 USD
December 1997 9.57 USD 29.00 USD
November 1997 8.91 USD 27.00 USD

FE

Price: 37.00USD

52 week range price:
35.32
48.85

Dividend Yield: 3.90%

5-year range yield:
3.04%
5.35%

Forward Dividend Yield: 4.22%

Payout Ratio: 60.00%

Payout Ratio Range:
-39.18%
916.70%

Dividend Per Share: 1.56 USD

Earnings Per Share: 2.53 USD

P/E Ratio: 16.29

Exchange: NYQ

Sector: Utilities

Industry: Utilities—Regulated Electric

Volume: 3.2 million

Ebitda: -1.4 billion

Market Capitalization: 22.2 billion

Average Dividend Frequency: 4

Years Paying Dividends: 25

DGR3: 2.73%

DGR5: 1.64%

DGR10: -4.64%

DGR20: 0.16%

Links: