FirstEnergy Corp. - Price History
Monthly price history for FE (FirstEnergy Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $38.37 | $38.37 |
| March 2024 | $38.62 | $38.62 |
| February 2024 | $36.61 | $36.61 |
| January 2024 | $36.26 | $36.68 |
| December 2023 | $36.24 | $36.66 |
| November 2023 | $36.52 | $36.94 |
| October 2023 | $34.80 | $35.60 |
| September 2023 | $33.42 | $34.18 |
| August 2023 | $35.26 | $36.07 |
| July 2023 | $38.11 | $39.39 |
| June 2023 | $37.61 | $38.88 |
| May 2023 | $36.17 | $37.39 |
| April 2023 | $38.12 | $39.80 |
| March 2023 | $38.37 | $40.06 |
| February 2023 | $37.87 | $39.54 |
| January 2023 | $38.83 | $40.95 |
| December 2022 | $39.77 | $41.94 |
| November 2022 | $39.11 | $41.24 |
| October 2022 | $35.39 | $37.71 |
| September 2022 | $34.73 | $37 |
| August 2022 | $37.12 | $39.55 |
| July 2022 | $38.19 | $41.10 |
| June 2022 | $35.68 | $38.39 |
| May 2022 | $39.92 | $42.96 |
| April 2022 | $39.89 | $43.31 |
| March 2022 | $42.24 | $45.86 |
| February 2022 | $38.54 | $41.85 |
| January 2022 | $38.29 | $41.96 |
| December 2021 | $37.95 | $41.59 |
| November 2021 | $34.37 | $37.66 |
| October 2021 | $34.81 | $38.53 |
| September 2021 | $32.18 | $35.62 |
| August 2021 | $35.12 | $38.87 |
| July 2021 | $34.27 | $38.32 |
| June 2021 | $33.28 | $37.21 |
| May 2021 | $33.90 | $37.91 |
| April 2021 | $33.56 | $37.92 |
| March 2021 | $30.70 | $34.69 |
| February 2021 | $29.33 | $33.14 |
| January 2021 | $26.90 | $30.76 |
| December 2020 | $26.76 | $30.61 |
| November 2020 | $23.22 | $26.56 |
| October 2020 | $25.64 | $29.72 |
| September 2020 | $24.77 | $28.71 |
| August 2020 | $24.66 | $28.59 |
| July 2020 | $24.68 | $29 |
| June 2020 | $33 | $38.78 |
| May 2020 | $35.96 | $42.26 |
| April 2020 | $34.79 | $41.27 |
| March 2020 | $33.78 | $40.07 |
| February 2020 | $37.54 | $44.53 |
| January 2020 | $42.50 | $50.79 |
| December 2019 | $40.66 | $48.60 |
| November 2019 | $39.90 | $47.69 |
| October 2019 | $40.11 | $48.32 |
| September 2019 | $40.03 | $48.23 |
| August 2019 | $38.18 | $46 |
| July 2019 | $36.18 | $43.97 |
| June 2019 | $35.22 | $42.81 |
| May 2019 | $33.93 | $41.24 |
| April 2019 | $34.27 | $42.03 |
| March 2019 | $33.93 | $41.61 |
| February 2019 | $33.23 | $40.75 |
| January 2019 | $31.65 | $39.20 |
| December 2018 | $30.32 | $37.55 |
| November 2018 | $30.54 | $37.83 |
| October 2018 | $29.81 | $37.28 |
| September 2018 | $29.72 | $37.17 |
| August 2018 | $29.89 | $37.38 |
| July 2018 | $28.05 | $35.43 |
| June 2018 | $28.43 | $35.91 |
| May 2018 | $27.25 | $34.42 |
| April 2018 | $26.95 | $34.40 |
| March 2018 | $26.64 | $34.01 |
| February 2018 | $25.32 | $32.33 |
| January 2018 | $25.48 | $32.90 |
| December 2017 | $23.71 | $30.62 |
| November 2017 | $26.44 | $34.14 |
| October 2017 | $25.24 | $32.95 |
| September 2017 | $23.61 | $30.83 |
| August 2017 | $24.95 | $32.58 |
| July 2017 | $24.17 | $31.91 |
| June 2017 | $22.08 | $29.16 |
| May 2017 | $22.14 | $29.24 |
| April 2017 | $22.39 | $29.94 |
| March 2017 | $23.80 | $31.82 |
| February 2017 | $24.26 | $32.43 |
| January 2017 | $22.40 | $30.32 |
| December 2016 | $22.88 | $30.97 |
| November 2016 | $23.12 | $31.29 |
| October 2016 | $25.06 | $34.29 |
| September 2016 | $24.18 | $33.08 |
| August 2016 | $23.92 | $32.73 |
| July 2016 | $25.25 | $34.92 |
| June 2016 | $25.24 | $34.91 |
| May 2016 | $23.72 | $32.81 |
| April 2016 | $23.31 | $32.59 |
| March 2016 | $25.73 | $35.97 |
| February 2016 | $23.94 | $33.47 |
| January 2016 | $23.39 | $33.06 |
| December 2015 | $22.45 | $31.73 |
| November 2015 | $22.21 | $31.39 |
| October 2015 | $21.82 | $31.20 |
| September 2015 | $21.90 | $31.31 |
| August 2015 | $22.35 | $31.96 |
| July 2015 | $23.50 | $33.96 |
| June 2015 | $22.52 | $32.55 |
| May 2015 | $24.68 | $35.68 |
| April 2015 | $24.60 | $35.91 |
| March 2015 | $24.02 | $35.06 |
| February 2015 | $23.96 | $34.98 |
| January 2015 | $27.38 | $40.33 |
| December 2014 | $26.47 | $38.99 |
| November 2014 | $25.04 | $36.88 |
| October 2014 | $25.10 | $37.34 |
| September 2014 | $22.57 | $33.57 |
| August 2014 | $23.02 | $34.24 |
| July 2014 | $20.74 | $31.21 |
| June 2014 | $23.07 | $34.72 |
| May 2014 | $22.48 | $33.82 |
| April 2014 | $22.19 | $33.75 |
| March 2014 | $22.37 | $34.03 |
| February 2014 | $20.23 | $30.78 |
| January 2014 | $20.46 | $31.49 |
| December 2013 | $21.43 | $32.98 |
| November 2013 | $21.20 | $32.63 |
| October 2013 | $24.25 | $37.87 |
| September 2013 | $23.34 | $36.45 |
| August 2013 | $23.99 | $37.47 |
| July 2013 | $24.03 | $38.07 |
| June 2013 | $23.56 | $37.34 |
| May 2013 | $24.62 | $39.01 |
| April 2013 | $29.06 | $46.60 |
| March 2013 | $26.31 | $42.20 |
| February 2013 | $24.62 | $39.48 |
| January 2013 | $24.90 | $40.49 |
| December 2012 | $25.68 | $41.76 |
| November 2012 | $26.11 | $42.46 |
| October 2012 | $27.77 | $45.72 |
| September 2012 | $26.78 | $44.10 |
| August 2012 | $26.54 | $43.70 |
| July 2012 | $30.16 | $50.22 |
| June 2012 | $29.54 | $49.19 |
| May 2012 | $28.10 | $46.79 |
| April 2012 | $27.79 | $46.82 |
| March 2012 | $27.06 | $45.59 |
| February 2012 | $26.29 | $44.29 |
| January 2012 | $24.75 | $42.22 |
| December 2011 | $25.97 | $44.30 |
| November 2011 | $26.07 | $44.47 |
| October 2011 | $26.04 | $44.96 |
| September 2011 | $26.01 | $44.91 |
| August 2011 | $25.63 | $44.25 |
| July 2011 | $25.54 | $44.65 |
| June 2011 | $25.25 | $44.15 |
| May 2011 | $25.52 | $44.62 |
| April 2011 | $22.56 | $39.96 |
| March 2011 | $20.94 | $37.09 |
| February 2011 | $21.60 | $38.30 |
| January 2011 | $21.46 | $39.12 |
| December 2010 | $20.31 | $37.02 |
| November 2010 | $19.26 | $35.11 |
| October 2010 | $19.63 | $36.32 |
| September 2010 | $20.83 | $38.54 |
| August 2010 | $19.74 | $36.53 |
| July 2010 | $20.09 | $37.70 |
| June 2010 | $18.77 | $35.23 |
| May 2010 | $18.76 | $35.21 |
| April 2010 | $19.88 | $37.87 |
| March 2010 | $20.52 | $39.09 |
| February 2010 | $20.29 | $38.65 |
| January 2010 | $22.61 | $43.62 |
| December 2009 | $24.08 | $46.45 |
| November 2009 | $22.33 | $43.08 |
| October 2009 | $22.14 | $43.28 |
| September 2009 | $23.39 | $45.72 |
| August 2009 | $23.09 | $45.13 |
| July 2009 | $20.80 | $41.20 |
| June 2009 | $19.56 | $38.75 |
| May 2009 | $19.08 | $37.79 |
| April 2009 | $20.38 | $40.90 |
| March 2009 | $19.24 | $38.60 |
| February 2009 | $21.21 | $42.56 |
| January 2009 | $24.65 | $49.99 |
| December 2008 | $23.95 | $48.58 |
| November 2008 | $28.88 | $58.58 |
| October 2008 | $25.47 | $52.16 |
| September 2008 | $32.71 | $66.99 |
| August 2008 | $35.47 | $72.64 |
| July 2008 | $35.63 | $73.55 |
| June 2008 | $39.88 | $82.33 |
| May 2008 | $38.12 | $78.71 |
| April 2008 | $36.38 | $75.64 |
| March 2008 | $33.01 | $68.62 |
| February 2008 | $32.51 | $67.59 |
| January 2008 | $34 | $71.22 |
| December 2007 | $34.54 | $72.34 |
| November 2007 | $32.73 | $68.56 |
| October 2007 | $33.03 | $69.70 |
| September 2007 | $30.02 | $63.34 |
| August 2007 | $29.12 | $61.44 |
| July 2007 | $28.56 | $60.75 |
| June 2007 | $30.44 | $64.73 |
| May 2007 | $32.55 | $69.23 |
| April 2007 | $31.95 | $68.44 |
| March 2007 | $30.92 | $66.24 |
| February 2007 | $29.21 | $62.57 |
| January 2007 | $27.47 | $59.33 |
| December 2006 | $27.92 | $60.30 |
| November 2006 | $27.71 | $59.84 |
| October 2006 | $27.04 | $58.85 |
| September 2006 | $25.67 | $55.86 |
| August 2006 | $26.22 | $57.06 |
| July 2006 | $25.53 | $56 |
| June 2006 | $24.71 | $54.21 |
| May 2006 | $23.89 | $52.42 |
| April 2006 | $22.91 | $50.71 |
| March 2006 | $22.10 | $48.90 |
| February 2006 | $23.08 | $51.08 |
| January 2006 | $22.43 | $50.10 |
| December 2005 | $21.93 | $48.99 |
| November 2005 | $21.03 | $46.96 |
| October 2005 | $21.07 | $47.50 |
| September 2005 | $23.12 | $52.12 |
| August 2005 | $22.64 | $51.03 |
| July 2005 | $21.90 | $49.78 |
| June 2005 | $21.16 | $48.11 |
| May 2005 | $19.49 | $44.30 |
| April 2005 | $18.96 | $43.52 |
| March 2005 | $18.28 | $41.95 |
| February 2005 | $17.97 | $41.24 |
| January 2005 | $17.15 | $39.76 |
| December 2004 | $17.04 | $39.51 |
| November 2004 | $18.21 | $42.23 |
| October 2004 | $17.66 | $41.33 |
| September 2004 | $17.56 | $41.08 |
| August 2004 | $17.20 | $40.24 |
| July 2004 | $16.55 | $39.10 |
| June 2004 | $15.84 | $37.41 |
| May 2004 | $16.51 | $39 |
| April 2004 | $16.39 | $39.10 |
| March 2004 | $16.38 | $39.08 |
| February 2004 | $16.20 | $38.63 |
| January 2004 | $15.58 | $37.52 |
| December 2003 | $14.61 | $35.20 |
| November 2003 | $14.38 | $34.65 |
| October 2003 | $14.12 | $34.39 |
| September 2003 | $13.10 | $31.90 |
| August 2003 | $12.01 | $29.26 |
| July 2003 | $14.01 | $34.49 |
| June 2003 | $15.62 | $38.45 |
| May 2003 | $14.95 | $36.81 |
| April 2003 | $13.54 | $33.73 |
| March 2003 | $12.65 | $31.50 |
| February 2003 | $11.85 | $29.50 |
| January 2003 | $12.38 | $31.20 |
| December 2002 | $13.08 | $32.97 |
| November 2002 | $12.57 | $31.68 |
| October 2002 | $12.73 | $32.45 |
| September 2002 | $11.72 | $29.89 |
| August 2002 | $12.94 | $33 |
| July 2002 | $11.92 | $30.75 |
| June 2002 | $12.94 | $33.38 |
| May 2002 | $13.37 | $34.51 |
| April 2002 | $12.76 | $33.30 |
| March 2002 | $13.25 | $34.58 |
| February 2002 | $14.02 | $36.60 |
| January 2002 | $14.11 | $37.20 |
| December 2001 | $13.27 | $34.98 |
| November 2001 | $12.82 | $33.78 |
| October 2001 | $12.83 | $34.46 |
| September 2001 | $13.39 | $35.95 |
| August 2001 | $12.25 | $32.89 |
| July 2001 | $11.16 | $30.34 |
| June 2001 | $11.83 | $32.16 |
| May 2001 | $11.27 | $30.65 |
| April 2001 | $11 | $30.30 |
| March 2001 | $10.14 | $27.92 |
| February 2001 | $10.23 | $28.17 |
| January 2001 | $9.98 | $27.85 |
| December 2000 | $11.31 | $31.56 |
| November 2000 | $10.57 | $29.50 |
| October 2000 | $9.14 | $25.88 |
| September 2000 | $9.51 | $26.94 |
| August 2000 | $8.74 | $24.75 |
| July 2000 | $8.88 | $25.50 |
| June 2000 | $8.14 | $23.38 |
| May 2000 | $8.75 | $25.12 |
| April 2000 | $8.72 | $25.44 |
| March 2000 | $7.07 | $20.62 |
| February 2000 | $6.34 | $18.50 |
| January 2000 | $7.68 | $22.75 |
| December 1999 | $7.65 | $22.69 |
| November 1999 | $7.86 | $23.31 |
| October 1999 | $8.67 | $26.06 |
| September 1999 | $8.42 | $25.31 |
| August 1999 | $9.50 | $28.56 |
| July 1999 | $9.38 | $28.56 |
| June 1999 | $10.18 | $31 |
| May 1999 | $10.44 | $31.81 |
| April 1999 | $9.62 | $29.69 |
| March 1999 | $9.08 | $28 |
| February 1999 | $9.48 | $29.25 |
| January 1999 | $9.94 | $31.06 |
| December 1998 | $10.42 | $32.56 |
| November 1998 | $9.90 | $30.94 |
| October 1998 | $9.49 | $30 |
| September 1998 | $9.82 | $31.06 |
| August 1998 | $9.13 | $28.88 |
| July 1998 | $8.60 | $27.56 |
| June 1998 | $9.59 | $30.75 |
| May 1998 | $9.26 | $29.69 |
| April 1998 | $9.32 | $30.25 |
| March 1998 | $9.49 | $30.81 |
| February 1998 | $8.92 | $28.94 |
| January 1998 | $8.82 | $29 |
| December 1997 | $8.82 | $29 |
| November 1997 | $8.21 | $27 |
| October 1997 | $7.53 | $24.75 |
| September 1997 | $7.13 | $23.44 |
| August 1997 | $6.69 | $22 |
| July 1997 | $6.77 | $22.25 |
| June 1997 | $6.62 | $21.75 |
| May 1997 | $6.46 | $21.25 |
| April 1997 | $6.08 | $20 |
| March 1997 | $6.39 | $21 |
| February 1997 | $6.84 | $22.50 |
| January 1997 | $7.03 | $23.12 |
| December 1996 | $6.92 | $22.75 |
| November 1996 | $7 | $23 |
| October 1996 | $6.35 | $20.88 |
| September 1996 | $5.89 | $19.38 |
| August 1996 | $6.39 | $21 |
| July 1996 | $6.39 | $21 |
| June 1996 | $6.65 | $21.88 |
| May 1996 | $6.65 | $21.88 |
| April 1996 | $6.35 | $20.88 |
| March 1996 | $6.88 | $22.62 |
| February 1996 | $7.22 | $23.75 |
| January 1996 | $7.26 | $23.88 |
| December 1995 | $7.15 | $23.50 |
| November 1995 | $6.92 | $22.75 |
| October 1995 | $6.96 | $22.88 |
| September 1995 | $6.92 | $22.75 |
| August 1995 | $6.58 | $21.62 |
| July 1995 | $6.69 | $22 |
| June 1995 | $6.88 | $22.62 |
| May 1995 | $6.65 | $21.88 |
| April 1995 | $6.12 | $20.12 |
| March 1995 | $6.08 | $20 |
| February 1995 | $6.35 | $20.88 |
| January 1995 | $6.43 | $21.12 |
| December 1994 | $5.63 | $18.50 |
| November 1994 | $5.63 | $18.50 |
| October 1994 | $5.86 | $19.25 |
| September 1994 | $5.78 | $19 |
| August 1994 | $5.89 | $19.38 |
| July 1994 | $5.78 | $19 |
| June 1994 | $5.44 | $17.88 |
| May 1994 | $5.32 | $17.50 |
| April 1994 | $5.66 | $18.62 |
| March 1994 | $5.78 | $19 |
| February 1994 | $6.24 | $20.50 |
| January 1994 | $6.65 | $21.88 |
| December 1993 | $6.92 | $22.75 |
| November 1993 | $6.81 | $22.38 |
| October 1993 | $7.34 | $24.12 |
| September 1993 | $7.68 | $25.25 |
| August 1993 | $7.83 | $25.75 |
| July 1993 | $7.64 | $25.12 |
| June 1993 | $7.49 | $24.62 |
| May 1993 | $7.45 | $24.50 |
| April 1993 | $7.49 | $24.62 |
| March 1993 | $7.53 | $24.75 |
| February 1993 | $7.53 | $24.75 |
| January 1993 | $7.07 | $23.25 |
| December 1992 | $7.03 | $23.12 |
| November 1992 | $6.84 | $22.50 |
| October 1992 | $6.77 | $22.25 |
| September 1992 | $6.81 | $22.38 |
| August 1992 | $6.77 | $22.25 |
| July 1992 | $6.65 | $21.88 |
| June 1992 | $6.35 | $20.88 |
| May 1992 | $6.27 | $20.62 |
| April 1992 | $5.93 | $19.50 |
| March 1992 | $5.89 | $19.38 |
| February 1992 | $6.01 | $19.75 |
| January 1992 | $5.93 | $19.50 |
| December 1991 | $6.24 | $20.50 |
| November 1991 | $6.20 | $20.38 |
| October 1991 | $6.01 | $19.75 |
| September 1991 | $5.97 | $19.62 |
| August 1991 | $5.93 | $19.50 |
| July 1991 | $5.82 | $19.12 |
| June 1991 | $5.55 | $18.25 |
| May 1991 | $5.70 | $18.75 |
| April 1991 | $5.63 | $18.50 |
| March 1991 | $5.70 | $18.75 |
| February 1991 | $5.74 | $18.88 |
| January 1991 | $5.25 | $17.25 |
| December 1990 | $5.21 | $17.12 |
| November 1990 | $5.36 | $17.62 |
| October 1990 | $5.06 | $16.62 |
| September 1990 | $4.87 | $16 |
| August 1990 | $5.13 | $16.88 |
| July 1990 | $6.35 | $20.88 |
| June 1990 | $6.01 | $19.75 |
| May 1990 | $6.24 | $20.50 |
| April 1990 | $5.55 | $18.25 |
| March 1990 | $5.93 | $19.50 |
| February 1990 | $6.73 | $22.12 |
| January 1990 | $6.69 | $22 |
| December 1989 | $7.22 | $23.75 |
| November 1989 | $7.07 | $23.25 |
| October 1989 | $6.92 | $22.75 |
| September 1989 | $6.69 | $22 |
| August 1989 | $6.81 | $22.38 |
| July 1989 | $6.77 | $22.25 |
| June 1989 | $6.50 | $21.38 |
| May 1989 | $6.54 | $21.50 |
| April 1989 | $6.16 | $20.25 |
| March 1989 | $6.20 | $20.38 |
| February 1989 | $6.27 | $20.62 |
| January 1989 | $6.24 | $20.50 |
| December 1988 | $5.74 | $18.88 |
| November 1988 | $5.74 | $18.88 |
| October 1988 | $5.86 | $19.25 |
| September 1988 | $5.63 | $18.50 |
| August 1988 | $5.70 | $18.75 |
| July 1988 | $5.74 | $18.88 |
| June 1988 | $5.70 | $18.75 |
| May 1988 | $5.70 | $18.75 |
| April 1988 | $5.63 | $18.50 |
| March 1988 | $5.70 | $18.75 |
| February 1988 | $5.86 | $19.25 |
| January 1988 | $6.24 | $20.50 |
| December 1987 | $6.12 | $20.12 |
| November 1987 | $6.01 | $19.75 |
| October 1987 | $6.04 | $19.88 |
| September 1987 | $6.27 | $20.62 |
| August 1987 | $6.77 | $22.25 |
| July 1987 | $6.50 | $21.38 |
| June 1987 | $6.50 | $21.38 |
| May 1987 | $6.58 | $21.62 |
| April 1987 | $6.35 | $20.88 |
| March 1987 | $6.24 | $20.50 |
| February 1987 | $6.65 | $21.88 |
| January 1987 | $6.50 | $21.38 |
| December 1986 | $5.93 | $19.50 |
| November 1986 | $6.27 | $20.62 |
| October 1986 | $6.08 | $20 |
| September 1986 | $5.97 | $19.62 |
| August 1986 | $6.81 | $22.38 |
| July 1986 | $6.04 | $19.88 |
| June 1986 | $5.93 | $19.50 |
| May 1986 | $5.82 | $19.12 |
| April 1986 | $5.59 | $18.38 |
| March 1986 | $5.93 | $19.50 |
| February 1986 | $5.93 | $19.50 |
| January 1986 | $5.32 | $17.50 |
| December 1985 | $4.98 | $16.38 |
| November 1985 | $4.98 | $16.38 |
| October 1985 | $4.83 | $15.88 |
| September 1985 | $4.45 | $14.62 |
| August 1985 | $4.90 | $16.12 |
| July 1985 | $4.68 | $15.38 |
| June 1985 | $4.68 | $15.38 |
| May 1985 | $4.75 | $15.62 |
| April 1985 | $4.45 | $14.62 |
| March 1985 | $4.34 | $14.25 |
| February 1985 | $4.52 | $14.88 |
| January 1985 | $4.26 | $14 |
| December 1984 | $4.11 | $13.50 |
| November 1984 | $4.22 | $13.88 |
FE
Price: $38.13
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 4.41%
Payout Ratio: 172.63%
Payout Ratio Range:
Dividend Per Share: 1.70 USD
Earnings Per Share: 1.96 USD
P/E Ratio: 37.69
Exchange: NYQ
Sector: Utilities
Industry: Utilities - Regulated Electric
Volume: 5.3 million
Ebitda: -1.4 billionMarket Capitalization: 21.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 27
DGR3: 0.43%
DGR5: 1.63%
DGR10: -3.00%
DGR20: 0.75%