If you invested $1000 in FirstEnergy Corp. (FE) 10 years ago, it would be worth $2,057.09 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,480.1, while $1000 invested 1 year ago would be worth $1,073.31. This corresponds to total returns of 105.71%, 48.01%, 7.33%, respectively, with annualized returns of 7.48%, 8.16%, 7.33%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 46.58 | 46.13 | 46.13 | 46.58 | 45.89 | 3.83M |
| September 10, 2026 | 46.37 | 46.25 | 46.25 | 46.69 | 46.01 | 4.4M |
| September 09, 2026 | 46.55 | 46.21 | 46.21 | 46.68 | 45.78 | 5.47M |
| September 08, 2026 | 46.64 | 46.45 | 46.45 | 47.03 | 46.45 | 5.64M |
| September 04, 2026 | 46.75 | 46.77 | 46.77 | 47.24 | 46.66 | 3.87M |
| September 03, 2026 | 46.5 | 47.04 | 47.04 | 47.11 | 46.36 | 4.74M |
| September 02, 2026 | 46.14 | 46.29 | 46.29 | 46.36 | 45.54 | 3.34M |
| September 01, 2026 | 46.06 | 46.16 | 46.16 | 46.3 | 45.75 | 5.26M |
| August 31, 2026 | 45.53 | 45.86 | 45.86 | 46.01 | 45.32 | 5.12M |
| August 28, 2026 | 46.52 | 45.88 | 45.88 | 46.64 | 45.72 | 2.34M |
| August 27, 2026 | 46.31 | 46.25 | 46.25 | 46.4 | 46.03 | 3.63M |
| August 26, 2026 | 46.62 | 46.73 | 46.73 | 47.03 | 46.51 | 4.23M |
| August 25, 2026 | 46.69 | 46.62 | 46.62 | 46.92 | 46.51 | 3.18M |
| August 24, 2026 | 46.19 | 46.57 | 46.57 | 46.67 | 45.91 | 3.38M |
| August 21, 2026 | 47.18 | 45.96 | 45.96 | 47.35 | 45.92 | 4.44M |
| August 20, 2026 | 47.17 | 47.18 | 47.18 | 47.78 | 47.09 | 3.34M |
| August 19, 2026 | 47.6 | 47.25 | 47.25 | 47.71 | 46.8 | 3.48M |
| August 18, 2026 | 48 | 47.26 | 47.26 | 48.26 | 47.23 | 4.29M |
| August 17, 2026 | 47.3 | 47.42 | 47.42 | 47.52 | 46.92 | 2.98M |
| August 14, 2026 | 46.66 | 47.41 | 47.41 | 47.45 | 46.66 | 2.59M |
| August 13, 2026 | 47.14 | 46.84 | 46.84 | 47.37 | 46.8 | 3.34M |
| August 12, 2026 | 46.76 | 47.01 | 47.01 | 47.41 | 46.65 | 3.73M |
| August 11, 2026 | 46.59 | 46.84 | 46.84 | 47.12 | 46.47 | 2.38M |
| August 10, 2026 | 47.19 | 46.76 | 46.76 | 47.34 | 46.64 | 3.09M |
| August 07, 2026 | 46.8 | 47.47 | 47.47 | 47.66 | 46.6 | 2.9M |
| August 06, 2026 | 48.08 | 47.37 | 47.37 | 48.16 | 47.2 | 5.76M |
| August 05, 2026 | 48.23 | 47.79 | 47.79 | 49.01 | 47.57 | 5.39M |
| August 04, 2026 | 48.39 | 48.28 | 48.28 | 48.58 | 47.73 | 4.31M |
| August 03, 2026 | 48.26 | 48.43 | 48.43 | 49 | 48.03 | 6.1M |
| July 31, 2026 | 48.55 | 48.31 | 48.31 | 48.71 | 48.16 | 6.41M |
| July 30, 2026 | 49.34 | 48.71 | 48.71 | 49.81 | 48.55 | 8.69M |
| July 29, 2026 | 49.93 | 49.13 | 49.13 | 50.29 | 49.03 | 5.61M |
| July 28, 2026 | 49.49 | 49.65 | 49.65 | 50.45 | 49.43 | 5.94M |
| July 27, 2026 | 49.68 | 49.32 | 49.32 | 49.98 | 49.18 | 4.19M |
| July 23, 2026 | 49.11 | 49.49 | 49.49 | 49.8 | 48.95 | 3.55M |
| July 22, 2026 | 48.8 | 49.33 | 49.33 | 49.39 | 48.57 | 3.15M |
| July 21, 2026 | 48.24 | 48.39 | 48.39 | 48.47 | 48.07 | 3.31M |
| July 20, 2026 | 48.75 | 48.54 | 48.54 | 49.21 | 48.19 | 4.38M |
| July 17, 2026 | 49.48 | 48.53 | 48.53 | 49.87 | 48.43 | 3.41M |
| July 16, 2026 | 48.57 | 49.11 | 49.11 | 49.45 | 48.56 | 4.23M |
| July 15, 2026 | 49.03 | 48.64 | 48.64 | 49.51 | 48.55 | 5.74M |
| July 14, 2026 | 48.78 | 49.23 | 49.23 | 49.35 | 48.1 | 7.49M |
| July 13, 2026 | 47.98 | 48.43 | 48.43 | 48.61 | 47.9 | 2.46M |
| July 10, 2026 | 47.64 | 47.92 | 47.92 | 48.04 | 47.59 | 1.75M |
| July 09, 2026 | 48.03 | 47.63 | 47.63 | 48.4 | 47.5 | 3.79M |
| July 08, 2026 | 48.5 | 48.1 | 48.1 | 48.63 | 48.03 | 4.64M |
| July 07, 2026 | 48.25 | 48.39 | 48.39 | 49.12 | 48.04 | 3.14M |
| July 06, 2026 | 48.39 | 47.71 | 47.71 | 48.5 | 47.64 | 2.65M |
| July 02, 2026 | 47.99 | 48.53 | 48.53 | 48.62 | 47.31 | 4.14M |
| July 01, 2026 | 47.46 | 47.07 | 47.07 | 47.65 | 46.95 | 3.19M |
| June 30, 2026 | 47.88 | 47.54 | 47.54 | 47.95 | 47.45 | 3.1M |
| June 29, 2026 | 48.45 | 48.06 | 48.06 | 48.58 | 47.88 | 3.09M |
| June 26, 2026 | 48.3 | 48.47 | 48.47 | 48.49 | 48 | 5.11M |
| June 25, 2026 | 47.92 | 48.01 | 48.01 | 48.3 | 47.64 | 2.92M |
| June 24, 2026 | 47.64 | 47.82 | 47.82 | 47.94 | 47.35 | 3.62M |
| June 23, 2026 | 46.9 | 47.45 | 47.45 | 47.51 | 46.75 | 3.68M |
| June 22, 2026 | 46.74 | 46.76 | 46.76 | 47.07 | 46.28 | 2.99M |
| June 18, 2026 | 46.01 | 46.45 | 46.45 | 47.01 | 46 | 6.87M |
| June 17, 2026 | 47.46 | 46.14 | 46.14 | 47.83 | 45.91 | 8.57M |
| June 16, 2026 | 47.44 | 47.7 | 47.7 | 48.1 | 47.31 | 2.97M |