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 $1,991.73 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,446.11, while $1000 invested 1 year ago would be worth $961.83. This corresponds to total returns of 99.17%, 44.61%, -3.82%, respectively, with annualized returns of 7.13%, 7.66%, -3.82%.

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
October 02, 2026	43.61	43.34	43.34	43.95	43.33	5.65M
October 01, 2026	43.09	43.39	43.39	43.48	42.71	7.62M
September 30, 2026	43.86	43.33	43.33	43.92	43.33	4.58M
September 29, 2026	42.85	43.64	43.64	43.68	42.76	4.06M
September 28, 2026	43.21	43.02	43.02	43.28	42.67	3.45M
September 25, 2026	43.13	43.3	43.3	43.37	42.81	4.09M
September 24, 2026	43.7	43.19	43.19	43.84	43.17	3.97M
September 23, 2026	44.55	43.65	43.65	44.58	43.63	4.18M
September 22, 2026	44.9	44.73	44.73	45.27	44.7	2.86M
September 21, 2026	45.25	44.97	44.97	45.31	44.89	2.91M
September 18, 2026	45.52	45.26	45.26	45.6	45.14	5.43M
September 17, 2026	45.52	45.73	45.73	45.76	45.31	2.83M
September 16, 2026	45.61	45.38	45.38	45.73	45.18	3.25M
September 15, 2026	45.75	45.33	45.33	45.9	45.11	3.45M
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