NYSE:FE | Historical Stock Price | FIRSTENERGY CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1997-11-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$17.28$27.90$45.07$72.79$117.55$189.851997-11-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$39.51$56.04439,800——
2004-12-30$39.63$56.21498,800——
2004-12-29$39.72$56.34311,100——
2004-12-28$39.73$56.35443,900——
2004-12-27$39.57$56.12643,200——
2004-12-23$39.84$56.51478,600——
2004-12-22$40.03$56.78864,400——
2004-12-21$39.95$56.661,096,300——
2004-12-20$39.98$56.711,391,100——
2004-12-17$39.32$55.771,886,100——
2004-12-16$38.80$55.031,825,900——
2004-12-15$39.03$55.361,354,200——
2004-12-14$39.00$55.321,213,300——
2004-12-13$39.00$55.321,808,100——
2004-12-10$38.89$55.16922,500——
2004-12-09$39.00$55.322,073,500——
2004-12-08$39.00$55.324,123,200——
2004-12-07$39.05$55.391,724,300——
2004-12-06$39.22$55.631,719,800——
2004-12-03$39.20$55.602,196,400——
2004-12-02$39.19$55.582,755,400——
2004-12-01$39.48$56.005,820,100——
2004-11-30$42.23$59.901,272,600——
2004-11-29$42.65$60.49777,400——
2004-11-26$42.98$60.96202,300——
2004-11-24$42.95$60.92735,200——
2004-11-23$42.72$60.591,446,000——
2004-11-22$43.03$61.031,556,700——
2004-11-19$42.07$59.671,283,700——
2004-11-18$42.10$59.712,044,900——
2004-11-17$42.50$60.281,368,000——
2004-11-16$43.15$61.201,073,900——
2004-11-15$43.02$61.02729,600——
2004-11-12$43.15$61.201,023,700——
2004-11-11$42.26$59.941,682,800——
2004-11-10$41.62$59.031,424,900——
2004-11-09$41.65$59.07934,900——
2004-11-08$41.72$59.171,531,300——
2004-11-05$41.60$59.001,399,500——
2004-11-04$41.83$59.331,658,200——
2004-11-03$41.15$58.362,618,100——
2004-11-02$41.03$57.662,420,400——
2004-11-01$41.37$58.14957,100——
2004-10-29$41.33$58.081,377,700——
2004-10-28$41.15$57.831,895,500——
2004-10-27$41.50$58.321,257,100——
2004-10-26$41.70$58.602,223,500——
2004-10-25$41.07$57.721,083,200——
2004-10-22$40.85$57.41907,000——
2004-10-21$40.95$57.551,368,400——
2004-10-20$41.05$57.691,147,700——
2004-10-19$41.10$57.76920,100——
2004-10-18$41.52$58.35955,400——
2004-10-15$41.67$58.561,038,500——
2004-10-14$41.48$58.29747,200——
2004-10-13$41.45$58.251,130,200——
2004-10-12$41.47$58.281,020,400——
2004-10-11$41.01$57.63988,600——
2004-10-08$40.78$57.311,147,500——
2004-10-07$40.77$57.30966,600——
2004-10-06$41.24$57.961,947,800——
2004-10-05$41.06$57.701,926,400——
2004-10-04$41.19$57.891,378,200——
2004-10-01$41.04$57.681,039,900——
2004-09-30$41.08$57.731,102,500——
2004-09-29$41.31$58.061,033,900——
2004-09-28$41.53$58.37870,300——
2004-09-27$41.32$58.071,316,700——
2004-09-24$40.80$57.34979,100——
2004-09-23$40.97$57.58645,200——
2004-09-22$41.13$57.80907,900——
2004-09-21$41.23$57.94986,100——
2004-09-20$41.50$58.321,179,200——
2004-09-17$41.67$58.561,692,900——
2004-09-16$41.57$58.42929,200——
2004-09-15$41.26$57.99937,100——
2004-09-14$41.36$58.13928,600——
2004-09-13$40.81$57.351,474,100——
2004-09-10$40.79$57.33747,000——
2004-09-09$40.85$57.411,203,900——
2004-09-08$40.93$57.521,444,400——
2004-09-07$41.53$58.371,709,600——
2004-09-03$41.45$58.251,163,600——
2004-09-02$41.47$58.281,202,600——
2004-09-01$40.89$57.471,702,600——
2004-08-31$40.24$56.551,479,800——
2004-08-30$40.13$56.40629,300——
2004-08-27$40.12$56.38822,200——
2004-08-26$40.17$56.45723,100——
2004-08-25$40.20$56.501,262,100——
2004-08-24$39.90$56.071,013,100——
2004-08-23$39.63$55.691,014,300——
2004-08-20$39.53$55.55454,000——
2004-08-19$39.47$55.47407,000——
2004-08-18$39.72$55.82601,300——
2004-08-17$39.18$55.06831,400——
2004-08-16$39.28$55.20521,900——
2004-08-13$39.06$54.89603,100——
2004-08-12$39.31$55.25854,900——
2004-08-11$39.24$55.151,236,600——
2004-08-10$39.18$55.061,800,000——
2004-08-09$39.46$55.461,538,500——
2004-08-06$39.90$56.071,800,600——
2004-08-05$40.01$56.231,921,000——
2004-08-04$39.85$56.002,622,200——
2004-08-03$39.51$55.00908,700——
2004-08-02$39.53$55.031,694,800——
2004-07-30$39.10$54.43933,200——
2004-07-29$38.91$54.16903,200——
2004-07-28$38.20$53.181,052,400——
2004-07-27$37.92$52.79878,300——
2004-07-26$37.83$52.66715,800——
2004-07-23$38.01$52.91702,200——
2004-07-22$38.40$53.451,438,000——
2004-07-21$38.48$53.571,970,100——
2004-07-20$39.12$54.46959,100——
2004-07-19$38.98$54.26948,900——
2004-07-16$38.54$53.65718,900——
2004-07-15$38.26$53.26560,600——
2004-07-14$38.24$53.23684,600——
2004-07-13$37.80$52.62392,400——
2004-07-12$37.60$52.34669,900——
2004-07-09$37.94$52.811,006,600——
2004-07-08$37.86$52.70881,300——
2004-07-07$37.92$52.79658,300——
2004-07-06$37.57$52.30701,000——
2004-07-02$37.31$51.94553,300——
2004-07-01$37.27$51.88714,600——
2004-06-30$37.41$52.08987,700——
2004-06-29$37.25$51.85809,400——
2004-06-28$37.57$52.30749,500——
2004-06-25$37.40$52.061,391,300——
2004-06-24$37.65$52.411,122,400——
2004-06-23$38.00$52.90726,700——
2004-06-22$38.00$52.90844,800——
2004-06-21$38.08$53.01993,300——
2004-06-18$37.90$52.761,139,400——
2004-06-17$38.00$52.90633,700——
2004-06-16$38.06$52.98835,500——
2004-06-15$37.85$52.691,139,800——
2004-06-14$37.77$52.58815,300——
2004-06-10$37.90$52.762,016,600——
2004-06-09$37.48$52.174,100,000——
2004-06-08$38.99$54.281,144,600——
2004-06-07$39.34$54.76930,800——
2004-06-04$39.30$54.71739,600——
2004-06-03$38.92$54.18782,800——
2004-06-02$38.99$54.28599,300——
2004-06-01$38.72$53.90592,300——
2004-05-28$39.00$54.291,150,600——
2004-05-27$38.76$53.961,036,500——
2004-05-26$38.44$53.51903,100——
2004-05-25$38.00$52.90689,500——
2004-05-24$37.43$52.10711,300——
2004-05-21$37.02$51.531,388,200——
2004-05-20$37.26$51.871,210,400——
2004-05-19$37.00$51.511,106,200——
2004-05-18$37.20$51.78771,200——
2004-05-17$36.88$51.341,486,300——
2004-05-14$37.27$51.881,092,100——
2004-05-13$36.90$51.372,138,200——
2004-05-12$37.08$51.621,373,900——
2004-05-11$37.03$51.551,355,000——
2004-05-10$37.35$51.991,310,100——
2004-05-07$37.60$52.341,879,200——
2004-05-06$38.53$53.641,383,000——
2004-05-05$38.59$53.722,978,500——
2004-05-04$39.24$54.101,198,500——
2004-05-03$39.35$54.251,535,700——
2004-04-30$39.10$53.911,699,100——
2004-04-29$39.02$53.801,457,700——
2004-04-28$39.18$54.021,197,900——
2004-04-27$39.18$54.02818,300——
2004-04-26$39.30$54.18836,300——
2004-04-23$39.25$54.121,077,500——
2004-04-22$39.25$54.121,058,900——
2004-04-21$38.76$53.441,045,200——
2004-04-20$38.49$53.07982,400——
2004-04-19$38.55$53.15684,300——
2004-04-16$38.60$53.221,176,600——
2004-04-15$38.60$53.221,700,800——
2004-04-14$38.27$52.761,727,300——
2004-04-13$38.01$52.411,838,000——
2004-04-12$38.47$53.041,206,600——
2004-04-08$38.96$53.72638,900——
2004-04-07$38.69$53.341,174,900——
2004-04-06$39.17$54.00801,300——
2004-04-05$39.13$53.95983,600——
2004-04-02$39.11$53.92710,000——
2004-04-01$39.21$54.06649,600——
2004-03-31$39.08$53.88842,200——
2004-03-30$38.99$53.761,305,600——
2004-03-29$39.00$53.771,646,200——
2004-03-26$39.00$53.771,086,900——
2004-03-25$38.90$53.63805,900——
2004-03-24$38.88$53.61917,900——
2004-03-23$38.63$53.26840,200——
2004-03-22$38.60$53.221,284,000——
2004-03-19$38.65$53.29719,900——
2004-03-18$38.65$53.291,195,300——
2004-03-17$38.71$53.371,826,400——
2004-03-16$38.15$52.60991,700——
2004-03-15$37.85$52.18714,500——
2004-03-12$37.90$52.25736,900——
2004-03-11$37.45$51.631,137,400——
2004-03-10$38.16$52.61997,400——
2004-03-09$38.79$53.481,336,700——
2004-03-08$38.62$53.251,136,600——
2004-03-05$38.87$53.59666,300——
2004-03-04$38.50$53.08834,600——
2004-03-03$38.40$52.94739,100——
2004-03-02$38.40$52.941,306,300——
2004-03-01$38.63$53.261,597,700——
2004-02-27$38.63$53.261,792,500——
2004-02-26$38.05$52.461,534,400——
2004-02-25$37.95$52.321,523,800——
2004-02-24$37.67$51.941,529,700——
2004-02-23$37.73$52.02706,100——
2004-02-20$37.92$52.28840,300——
2004-02-19$38.19$52.651,218,700——
2004-02-18$38.15$52.60928,600——
2004-02-17$37.70$51.981,171,300——
2004-02-13$37.51$51.72788,200——
2004-02-12$37.45$51.63766,900——
2004-02-11$37.20$51.291,060,300——
2004-02-10$37.04$51.07836,100——
2004-02-09$36.60$50.46810,100——
2004-02-06$36.40$50.191,200,700——
2004-02-05$36.20$49.911,304,200——
2004-02-04$36.90$50.881,643,200——
2004-02-03$37.78$51.571,158,600——
2004-02-02$37.55$51.26914,300——
2004-01-30$37.52$51.221,120,000——
2004-01-29$37.31$50.931,186,200——
2004-01-28$37.19$50.772,372,900——
2004-01-27$36.73$50.14853,500——
2004-01-26$37.01$50.52730,000——
2004-01-23$37.20$50.781,364,600——
2004-01-22$37.00$50.511,105,600——
2004-01-21$37.17$50.741,407,700——
2004-01-20$36.97$50.47843,500——
2004-01-16$37.00$50.51812,500——
2004-01-15$36.69$50.08914,600——
2004-01-14$36.77$50.191,328,100——
2004-01-13$36.49$49.812,329,100——
2004-01-12$36.20$49.41990,700——
2004-01-09$36.42$49.71863,700——
2004-01-08$36.83$50.271,110,900——
2004-01-07$36.17$49.371,319,400——
2004-01-06$35.98$49.11978,300——
2004-01-05$35.71$48.751,426,200——
2004-01-02$35.34$48.24993,900——