FirstEnergy Corp. (FE) NYSE

45.32

-0.06(-0.13%)

Updated at June 02 04:00PM

Currency In USD

FE Historical Return

If you invested $1000 in FirstEnergy Corp. (FE) 10 years ago, it would be worth $2,011.54 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,430.1, while $1000 invested 1 year ago would be worth $1,131.87. This corresponds to total returns of 101.15%, 43.01%, 13.19%, respectively, with annualized returns of 7.23%, 7.41%, 13.19%.

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
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
May 04, 2026	46.63	46.78	46.78	47.32	46.28	10.82M
May 01, 2026	47.74	46.92	46.92	47.74	46.78	10.08M
April 30, 2026	49.18	47.52	47.52	49.83	47.05	16.15M
April 29, 2026	48.97	48.94	48.94	49.43	48.5	5.39M
April 28, 2026	49.97	49.58	49.58	49.97	49.44	4.74M
April 27, 2026	49.55	49.45	49.45	49.91	49.4	4.35M
April 24, 2026	49.59	49.41	49.41	49.76	49.12	3.7M
April 23, 2026	48.95	49.62	49.62	49.62	48.86	4.36M
April 22, 2026	48.93	48.43	48.43	49.2	48.25	4.01M
April 21, 2026	49.5	48.51	48.51	49.74	48.48	7.99M
April 20, 2026	50.09	49.45	49.45	50.51	49.28	3.89M
April 17, 2026	50.5	50.1	50.1	50.5	49.39	5.09M
April 16, 2026	50.45	50.58	50.58	50.75	49.82	4.45M
April 15, 2026	50.88	50.55	50.55	51.08	50.47	5.05M
April 14, 2026	50.96	51.04	51.04	51.29	50.59	4.24M
April 13, 2026	51.51	51.05	51.05	51.51	50.7	3.1M
April 10, 2026	51.83	51.43	51.43	52	51.35	2.89M
April 09, 2026	51.3	51.91	51.91	52.34	51.26	3.38M
April 08, 2026	51.36	51.4	51.4	51.4	50.46	2.85M
April 07, 2026	51.09	51	51	51.31	50.82	3.83M
April 06, 2026	51.14	51.02	51.02	51.41	50.86	2.12M
April 02, 2026	51.1	51.31	51.31	51.52	50.83	2.56M
April 01, 2026	50.48	50.96	50.96	51.05	50.41	4.23M
March 31, 2026	50.5	50.66	50.66	50.75	50.01	3.91M
March 30, 2026	50.77	50.42	50.42	51.07	50.25	3.29M
March 27, 2026	50.2	50.03	50.03	52.29	49.87	3.86M
March 26, 2026	49.36	50.03	50.03	50.3	49.18	4.36M
March 25, 2026	49.61	49.52	49.52	49.97	49.33	4.94M
March 24, 2026	48.46	49.16	49.16	49.57	48.46	3.07M
March 23, 2026	48.89	48.77	48.77	49.49	48.53	4.14M
March 20, 2026	49.75	48.54	48.54	49.97	48.2	8.43M
March 19, 2026	50.7	49.69	49.69	50.98	49.32	7.46M
March 18, 2026	51.03	50.66	50.66	51.2	50.65	3.27M
March 17, 2026	51.95	51.21	51.21	52.02	51.14	4.59M
March 16, 2026	51.75	51.76	51.76	51.93	51.47	4.12M
March 13, 2026	51.18	51.16	51.16	51.75	50.96	5.54M
March 12, 2026	50.63	50.82	50.82	51.44	50.53	3.32M
March 11, 2026	50.54	50.65	50.65	50.74	50.25	3.76M
March 10, 2026	50.88	50.66	50.66	51.16	50.55	2.82M
March 09, 2026	50.96	50.96	50.96	51.09	50.17	4.52M