FirstEnergy Corp. (FE) NYSE

Currency In USD

FE Historical Return

If you invested $1000 in FirstEnergy Corp. (FE) 10 years ago, it would be worth $2,169.29 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,521.57, while $1000 invested 1 year ago would be worth $1,134.84. This corresponds to total returns of 116.93%, 52.16%, 13.48%, respectively, with annualized returns of 8.05%, 8.75%, 13.48%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 15, 2026	46.8	47.34	47.34	47.66	46.56	4.28M
June 12, 2026	47	47.03	47.03	47.36	46.57	3.23M
June 11, 2026	46.67	46.67	46.67	47.02	46.55	4.41M
June 10, 2026	46.28	46.43	46.43	46.58	45.69	3.17M
June 09, 2026	45.86	45.91	45.91	46.23	45.51	6.13M
June 08, 2026	46.31	45.71	45.71	46.43	45.53	4.15M
June 05, 2026	45.9	46.42	46.42	46.75	45.81	3.87M
June 04, 2026	45.94	45.64	45.64	46.1	45.09	6.31M
June 03, 2026	45.43	45.54	45.54	46.3	45.38	5.9M
June 02, 2026	45.52	45.32	45.32	45.95	45.26	5.41M
June 01, 2026	46.11	45.38	45.38	46.45	45.35	4.12M
May 29, 2026	46.21	46.39	46.39	46.58	46.01	5.69M
May 28, 2026	46.77	46.19	46.19	46.99	46.14	3.9M
May 27, 2026	46.54	46.78	46.78	47.14	46.31	5.41M
May 26, 2026	46.54	46.64	46.64	46.85	46.27	4M
May 22, 2026	45.52	46.31	46.31	46.39	45.47	4.45M
May 21, 2026	45.3	45.5	45.5	45.54	44.64	3.2M
May 20, 2026	45.21	45.44	45.44	45.73	45.1	4.04M
May 19, 2026	44.32	45.07	45.07	45.18	44.18	4.42M
May 18, 2026	44.33	44.32	44.32	44.47	44.04	4.11M
May 15, 2026	44.66	43.82	43.82	44.98	43.73	4.84M
May 14, 2026	44.11	44.5	44.5	44.63	44.11	3.27M
May 13, 2026	44.49	44.12	44.12	44.49	43.87	3M
May 12, 2026	44.6	44.71	44.71	44.92	44.27	4.41M
May 11, 2026	44.48	44.6	44.6	44.72	44.29	4.69M
May 08, 2026	45.21	44.33	44.33	45.5	44.28	6.39M
May 07, 2026	44.97	45.17	45.17	45.18	44.73	4.95M
May 06, 2026	45.79	45.55	45.55	46.13	45.31	8.97M
May 05, 2026	46.75	45.88	45.88	46.93	45.83	8.24M