FirstEnergy Corp. ( FE) - Price History

Monthly price history for FE (FirstEnergy Corp.)

DateAdjusted priceReal price
June 2026 $45.64 $45.64
May 2026 $46.39 $46.39
April 2026 $47.04 $47.52
March 2026 $50.14 $50.66
February 2026 $50.64 $51.16
January 2026 $46.41 $47.34
December 2025 $43.89 $44.77
November 2025 $46.78 $47.72
October 2025 $44.50 $45.83
September 2025 $44.49 $45.82
August 2025 $42.35 $43.62
July 2025 $41.04 $42.71
June 2025 $38.69 $40.26
May 2025 $40.30 $41.94
April 2025 $40.78 $42.88
March 2025 $38.44 $40.42
February 2025 $36.87 $38.77
January 2025 $37.45 $39.80
December 2024 $37.43 $39.78
November 2024 $40.04 $42.55
October 2024 $38.96 $41.83
September 2024 $41.31 $44.35
August 2024 $40.91 $43.92
July 2024 $38.64 $41.91
June 2024 $35.28 $38.27
May 2024 $37.12 $40.26
April 2024 $34.96 $38.34
March 2024 $35.22 $38.62
February 2024 $33.39 $36.61
January 2024 $33.07 $36.68
December 2023 $33.06 $36.66
November 2023 $33.31 $36.94
October 2023 $31.74 $35.60
September 2023 $30.48 $34.18
August 2023 $32.16 $36.07
July 2023 $34.75 $39.39
June 2023 $34.30 $38.88
May 2023 $32.99 $37.39
April 2023 $34.76 $39.80
March 2023 $34.99 $40.06
February 2023 $34.54 $39.54
January 2023 $35.41 $40.95
December 2022 $36.27 $41.94
November 2022 $35.66 $41.24
October 2022 $32.28 $37.71
September 2022 $31.67 $37
August 2022 $33.85 $39.55
July 2022 $34.83 $41.10
June 2022 $32.54 $38.39
May 2022 $36.41 $42.96
April 2022 $36.38 $43.31
March 2022 $38.52 $45.86
February 2022 $35.15 $41.85
January 2022 $34.92 $41.96
December 2021 $34.61 $41.59
November 2021 $31.34 $37.66
October 2021 $31.75 $38.53
September 2021 $29.35 $35.62
August 2021 $32.03 $38.87
July 2021 $31.25 $38.32
June 2021 $30.35 $37.21
May 2021 $30.92 $37.91
April 2021 $30.61 $37.92
March 2021 $28 $34.69
February 2021 $26.75 $33.14
January 2021 $24.53 $30.76
December 2020 $24.41 $30.61
November 2020 $21.18 $26.56
October 2020 $23.38 $29.72
September 2020 $22.59 $28.71
August 2020 $22.49 $28.59
July 2020 $22.51 $29
June 2020 $30.10 $38.78
May 2020 $32.80 $42.26
April 2020 $31.73 $41.27
March 2020 $30.81 $40.07
February 2020 $34.24 $44.53
January 2020 $38.76 $50.79
December 2019 $37.09 $48.60
November 2019 $36.39 $47.69
October 2019 $36.58 $48.32
September 2019 $36.51 $48.23
August 2019 $34.82 $46
July 2019 $32.99 $43.97
June 2019 $32.12 $42.81
May 2019 $30.94 $41.24
April 2019 $31.25 $42.03
March 2019 $30.94 $41.61
February 2019 $30.30 $40.75
January 2019 $28.86 $39.20
December 2018 $27.65 $37.55
November 2018 $27.86 $37.83
October 2018 $27.19 $37.28
September 2018 $27.11 $37.17
August 2018 $27.26 $37.38
July 2018 $25.58 $35.43
June 2018 $25.93 $35.91
May 2018 $24.85 $34.42
April 2018 $24.58 $34.40
March 2018 $24.30 $34.01
February 2018 $23.10 $32.33
January 2018 $23.24 $32.90
December 2017 $21.62 $30.62
November 2017 $24.11 $34.14
October 2017 $23.02 $32.95
September 2017 $21.53 $30.83
August 2017 $22.76 $32.58
July 2017 $22.04 $31.91
June 2017 $20.14 $29.16
May 2017 $20.20 $29.24
April 2017 $20.42 $29.94
March 2017 $21.70 $31.82
February 2017 $22.12 $32.43
January 2017 $20.43 $30.32
December 2016 $20.87 $30.97
November 2016 $21.09 $31.29
October 2016 $22.86 $34.29
September 2016 $22.05 $33.08
August 2016 $21.82 $32.73
July 2016 $23.03 $34.92
June 2016 $23.02 $34.91
May 2016 $21.64 $32.81
April 2016 $21.26 $32.59
March 2016 $23.46 $35.97
February 2016 $21.84 $33.47
January 2016 $21.33 $33.06
December 2015 $20.47 $31.73
November 2015 $20.25 $31.39
October 2015 $19.90 $31.20
September 2015 $19.97 $31.31
August 2015 $20.38 $31.96
July 2015 $21.43 $33.96
June 2015 $20.54 $32.55
May 2015 $22.51 $35.68
April 2015 $22.44 $35.91
March 2015 $21.90 $35.06
February 2015 $21.85 $34.98
January 2015 $24.97 $40.33
December 2014 $24.14 $38.99
November 2014 $22.84 $36.88
October 2014 $22.90 $37.34
September 2014 $20.58 $33.57
August 2014 $20.99 $34.24
July 2014 $18.92 $31.21
June 2014 $21.04 $34.72
May 2014 $20.50 $33.82
April 2014 $20.23 $33.75
March 2014 $20.40 $34.03
February 2014 $18.45 $30.78
January 2014 $18.66 $31.49
December 2013 $19.54 $32.98
November 2013 $19.33 $32.63
October 2013 $22.12 $37.87
September 2013 $21.29 $36.45
August 2013 $21.88 $37.47
July 2013 $21.91 $38.07
June 2013 $21.49 $37.34
May 2013 $22.45 $39.01
April 2013 $26.50 $46.60
March 2013 $24 $42.20
February 2013 $22.45 $39.48
January 2013 $22.71 $40.49
December 2012 $23.42 $41.76
November 2012 $23.81 $42.46
October 2012 $25.32 $45.72
September 2012 $24.43 $44.10
August 2012 $24.21 $43.70
July 2012 $27.51 $50.22
June 2012 $26.94 $49.19
May 2012 $25.63 $46.79
April 2012 $25.35 $46.82
March 2012 $24.68 $45.59
February 2012 $23.98 $44.29
January 2012 $22.57 $42.22
December 2011 $23.68 $44.30
November 2011 $23.77 $44.47
October 2011 $23.75 $44.96
September 2011 $23.72 $44.91
August 2011 $23.37 $44.25
July 2011 $23.29 $44.65
June 2011 $23.03 $44.15
May 2011 $23.27 $44.62
April 2011 $20.57 $39.96
March 2011 $19.09 $37.09
February 2011 $19.70 $38.30
January 2011 $19.58 $39.12
December 2010 $18.52 $37.02
November 2010 $17.57 $35.11
October 2010 $17.90 $36.32
September 2010 $19 $38.54
August 2010 $18.01 $36.53
July 2010 $18.32 $37.70
June 2010 $17.12 $35.23
May 2010 $17.11 $35.21
April 2010 $18.13 $37.87
March 2010 $18.71 $39.09
February 2010 $18.50 $38.65
January 2010 $20.62 $43.62
December 2009 $21.96 $46.45
November 2009 $20.36 $43.08
October 2009 $20.19 $43.28
September 2009 $21.33 $45.72
August 2009 $21.06 $45.13
July 2009 $18.97 $41.20
June 2009 $17.84 $38.75
May 2009 $17.40 $37.79
April 2009 $18.59 $40.90
March 2009 $17.54 $38.60
February 2009 $19.34 $42.56
January 2009 $22.48 $49.99
December 2008 $21.84 $48.58
November 2008 $26.34 $58.58
October 2008 $23.23 $52.16
September 2008 $29.83 $66.99
August 2008 $32.35 $72.64
July 2008 $32.49 $73.55
June 2008 $36.37 $82.33
May 2008 $34.77 $78.71
April 2008 $33.18 $75.64
March 2008 $30.10 $68.62
February 2008 $29.65 $67.59
January 2008 $31.01 $71.22
December 2007 $31.50 $72.34
November 2007 $29.85 $68.56
October 2007 $30.13 $69.70
September 2007 $27.38 $63.34
August 2007 $26.56 $61.44
July 2007 $26.05 $60.75
June 2007 $27.76 $64.73
May 2007 $29.69 $69.23
April 2007 $29.14 $68.44
March 2007 $28.20 $66.24
February 2007 $26.64 $62.57
January 2007 $25.05 $59.33
December 2006 $25.46 $60.30
November 2006 $25.27 $59.84
October 2006 $24.66 $58.85
September 2006 $23.41 $55.86
August 2006 $23.91 $57.06
July 2006 $23.28 $56
June 2006 $22.54 $54.21
May 2006 $21.79 $52.42
April 2006 $20.90 $50.71
March 2006 $20.15 $48.90
February 2006 $21.05 $51.08
January 2006 $20.46 $50.10
December 2005 $20 $48.99
November 2005 $19.18 $46.96
October 2005 $19.22 $47.50
September 2005 $21.09 $52.12
August 2005 $20.64 $51.03
July 2005 $19.97 $49.78
June 2005 $19.30 $48.11
May 2005 $17.77 $44.30
April 2005 $17.30 $43.52
March 2005 $16.67 $41.95
February 2005 $16.39 $41.24
January 2005 $15.64 $39.76
December 2004 $15.54 $39.51
November 2004 $16.61 $42.23
October 2004 $16.11 $41.33
September 2004 $16.01 $41.08
August 2004 $15.68 $40.24
July 2004 $15.09 $39.10
June 2004 $14.44 $37.41
May 2004 $15.06 $39
April 2004 $14.95 $39.10
March 2004 $14.94 $39.08
February 2004 $14.77 $38.63
January 2004 $14.20 $37.52
December 2003 $13.32 $35.20
November 2003 $13.12 $34.65
October 2003 $12.88 $34.39
September 2003 $11.94 $31.90
August 2003 $10.96 $29.26
July 2003 $12.77 $34.49
June 2003 $14.24 $38.45
May 2003 $13.63 $36.81
April 2003 $12.35 $33.73
March 2003 $11.54 $10.50
February 2003 $10.80 $9.83
January 2003 $11.29 $10.40
December 2002 $11.93 $10.99
November 2002 $11.46 $10.56
October 2002 $11.61 $10.82
September 2002 $10.67 $9.94
August 2002 $11.80 $11
July 2002 $10.87 $10.25
June 2002 $11.80 $11.13
May 2002 $12.20 $11.50
April 2002 $11.64 $11.10
March 2002 $12.08 $11.53
February 2002 $12.79 $12.20
January 2002 $12.87 $12.40
December 2001 $12.10 $11.66
November 2001 $11.69 $11.26
October 2001 $11.70 $11.49
September 2001 $12.21 $11.98
August 2001 $11.17 $10.96
July 2001 $10.18 $10.11
June 2001 $10.79 $10.72
May 2001 $10.28 $10.22
April 2001 $10.04 $10.10
March 2001 $9.25 $9.31
February 2001 $9.33 $9.39
January 2001 $9.10 $9.28
December 2000 $10.31 $10.52
November 2000 $9.64 $9.83
October 2000 $8.33 $8.62
September 2000 $8.68 $8.98
August 2000 $7.98 $8.26
July 2000 $8.10 $8.50
June 2000 $7.42 $7.79
May 2000 $7.98 $8.38
April 2000 $7.96 $8.48
March 2000 $6.45 $6.88
February 2000 $5.79 $6.17
January 2000 $7 $7.58
December 1999 $6.98 $7.56
November 1999 $7.17 $7.77
October 1999 $7.90 $8.69
September 1999 $7.68 $8.44
August 1999 $8.66 $9.52
July 1999 $8.55 $9.52
June 1999 $9.28 $10.33
May 1999 $9.52 $10.60
April 1999 $8.78 $9.90
March 1999 $8.28 $9.33
February 1999 $8.65 $9.75
January 1999 $9.07 $10.35
December 1998 $9.51 $10.85
November 1998 $9.03 $10.31
October 1998 $8.65 $10
September 1998 $8.96 $10.35
August 1998 $8.33 $9.62
July 1998 $7.84 $9.19
June 1998 $8.75 $10.25
May 1998 $8.44 $9.90
April 1998 $8.50 $10.08
March 1998 $8.66 $10.27
February 1998 $8.13 $9.65
January 1998 $8.04 $9.67
December 1997 $8.04 $9.67
November 1997 $7.49 $9
October 1997 $0.03 $0.03
September 1997 $0.03 $0.03
August 1997 $0.02 $0.03
July 1997 $0.02 $0.03
June 1997 $0.02 $0.03
May 1997 $0.02 $0.03
April 1997 $0.02 $0.03
March 1997 $0.02 $0.03
February 1997 $0.03 $0.03
January 1997 $0.03 $0.03
December 1996 $0.03 $0.03
November 1996 $0.03 $0.03
October 1996 $0.02 $0.03
September 1996 $0.02 $0.03
August 1996 $0.02 $0.03
July 1996 $0.02 $0.03
June 1996 $0.02 $0.03
May 1996 $0.02 $0.03
April 1996 $0.02 $0.03
March 1996 $0.03 $0.03
February 1996 $0.03 $0.03
January 1996 $0.03 $0.03
December 1995 $0.03 $0.03
November 1995 $0.03 $0.03
October 1995 $0.03 $0.03
September 1995 $0.03 $0.03
August 1995 $0.02 $0.03
July 1995 $0.02 $0.03
June 1995 $0.03 $0.03
May 1995 $0.02 $0.03
April 1995 $0.02 $0.03
March 1995 $0.02 $0.03
February 1995 $0.02 $0.03
January 1995 $0.02 $0.03
December 1994 $0.02 $0.02
November 1994 $0.02 $0.02
October 1994 $0.02 $0.03
September 1994 $0.02 $0.03
August 1994 $0.02 $0.03
July 1994 $0.02 $0.03
June 1994 $0.02 $0.02
May 1994 $0.02 $0.02
April 1994 $0.02 $0.02
March 1994 $0.02 $0.03
February 1994 $0.02 $0.03
January 1994 $0.02 $0.03
December 1993 $0.03 $0.03
November 1993 $0.02 $0.03
October 1993 $0.03 $0.03
September 1993 $0.03 $0.04
August 1993 $0.03 $0.04
July 1993 $0.03 $0.04
June 1993 $0.03 $0.03
May 1993 $0.03 $0.03
April 1993 $0.03 $0.03
March 1993 $0.03 $0.03
February 1993 $0.03 $0.03
January 1993 $0.03 $0.03
December 1992 $0.03 $0.03
November 1992 $0.03 $0.03
October 1992 $0.02 $0.03
September 1992 $0.02 $0.03
August 1992 $0.02 $0.03
July 1992 $0.02 $0.03
June 1992 $0.02 $0.03
May 1992 $0.02 $0.03
April 1992 $0.02 $0.03
March 1992 $0.02 $0.03
February 1992 $0.02 $0.03
January 1992 $0.02 $0.03
December 1991 $0.02 $0.03
November 1991 $0.02 $0.03
October 1991 $0.02 $0.03
September 1991 $0.02 $0.03
August 1991 $0.02 $0.03
July 1991 $0.02 $0.03
June 1991 $0.02 $0.02
May 1991 $0.02 $0.03
April 1991 $0.02 $0.02
March 1991 $0.02 $0.03
February 1991 $0.02 $0.03
January 1991 $0.02 $0.02
December 1990 $0.02 $0.02
November 1990 $0.02 $0.02
October 1990 $0.02 $0.02
September 1990 $0.02 $0.02
August 1990 $0.02 $0.02
July 1990 $0.02 $0.03
June 1990 $0.02 $0.03
May 1990 $0.02 $0.03
April 1990 $0.02 $0.02
March 1990 $0.02 $0.03
February 1990 $0.02 $0.03
January 1990 $0.02 $0.03
December 1989 $0.03 $0.03
November 1989 $0.03 $0.03
October 1989 $0.03 $0.03
September 1989 $0.02 $0.03
August 1989 $0.02 $0.03
July 1989 $0.02 $0.03
June 1989 $0.02 $0.03
May 1989 $0.02 $0.03
April 1989 $0.02 $0.03
March 1989 $0.02 $0.03
February 1989 $0.02 $0.03
January 1989 $0.02 $0.03
December 1988 $0.02 $0.03
November 1988 $0.02 $0.03
October 1988 $0.02 $0.03
September 1988 $0.02 $0.02
August 1988 $0.02 $0.03
July 1988 $0.02 $0.03
June 1988 $0.02 $0.03
May 1988 $0.02 $0.03
April 1988 $0.02 $0.02
March 1988 $0.02 $0.03
February 1988 $0.02 $0.03
January 1988 $0.02 $0.03
December 1987 $0.02 $0.03
November 1987 $0.02 $0.03
October 1987 $0.02 $0.03
September 1987 $0.02 $0.03
August 1987 $0.02 $0.03
July 1987 $0.02 $0.03
June 1987 $0.02 $0.03
May 1987 $0.02 $0.03
April 1987 $0.02 $0.03
March 1987 $0.02 $0.03
February 1987 $0.02 $0.03
January 1987 $0.02 $0.03
December 1986 $0.02 $0.03
November 1986 $0.02 $0.03
October 1986 $0.02 $0.03
September 1986 $0.02 $0.03
August 1986 $0.02 $0.03
July 1986 $0.02 $0.03
June 1986 $0.02 $0.03
May 1986 $0.02 $0.03
April 1986 $0.02 $0.02
March 1986 $0.02 $0.03
February 1986 $0.02 $0.03
January 1986 $0.02 $0.02
December 1985 $0.02 $0.02
November 1985 $0.02 $0.02
October 1985 $0.02 $0.02
September 1985 $0.02 $0.02
August 1985 $0.02 $0.02
July 1985 $0.02 $0.02
June 1985 $0.02 $0.02
May 1985 $0.02 $0.02
April 1985 $0.02 $0.02
March 1985 $0.02 $0.02
February 1985 $0.02 $0.02
January 1985 $0.02 $0.02
December 1984 $0.02 $0.02
November 1984 $0.02 $0.02

FE

Price: $45.64

52 week price:
39.28
52.34

Dividend Yield: 3.95%

5-year range yield:
3.71%
5.29%

Forward Dividend Yield: 4.08%

Payout Ratio: 109.68%

Payout Ratio Range:
-357.60%
544.44%

Dividend Per Share: 1.86 USD

Earnings Per Share: 1.83 USD

P/E Ratio: 25.56

Exchange: NYQ

Sector: Utilities

Industry: Utilities - Regulated Electric

Country: United States

Volume: 5.3 million

Ebitda: -1.4 billion

Market Capitalization: 26.3 billion

Average Dividend Frequency: 4

Years Paying Dividends: 29

DGR3: 3.34%

DGR5: 2.26%

DGR10: 1.81%

DGR20: 1.00%

Links: