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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$41.76$84.462,115,200——
2012-12-28$41.18$83.281,509,300——
2012-12-27$41.65$84.232,462,600——
2012-12-26$41.67$84.272,058,600——
2012-12-24$41.75$84.441,348,900——
2012-12-21$41.61$84.155,178,000——
2012-12-20$41.54$84.012,906,800——
2012-12-19$41.50$83.933,631,200——
2012-12-18$41.51$83.952,619,800——
2012-12-17$41.23$83.382,003,200——
2012-12-14$40.76$82.432,227,400——
2012-12-13$40.72$82.352,293,600——
2012-12-12$41.20$83.322,728,400——
2012-12-11$41.50$83.933,037,100——
2012-12-10$41.55$84.032,047,500——
2012-12-07$41.45$83.832,772,700——
2012-12-06$41.56$84.053,247,000——
2012-12-05$42.02$84.983,541,100——
2012-12-04$41.71$84.352,132,000——
2012-12-03$42.28$85.512,628,300——
2012-11-30$42.46$85.873,018,800——
2012-11-29$42.48$85.911,651,200——
2012-11-28$42.50$85.951,974,600——
2012-11-27$41.97$84.881,871,500——
2012-11-26$41.77$84.482,208,900——
2012-11-23$41.07$83.061,099,700——
2012-11-21$41.20$83.322,214,600——
2012-11-20$41.44$83.811,806,300——
2012-11-19$41.56$84.052,232,200——
2012-11-16$41.37$83.672,810,100——
2012-11-15$41.16$83.243,161,300——
2012-11-14$41.31$83.552,160,200——
2012-11-13$42.10$85.141,610,900——
2012-11-12$41.88$84.701,317,000——
2012-11-09$42.48$85.911,920,400——
2012-11-08$42.91$86.783,080,800——
2012-11-07$42.30$85.552,492,800——
2012-11-06$43.20$87.372,804,800——
2012-11-05$42.55$86.053,349,800——
2012-11-02$44.46$88.802,420,700——
2012-11-01$44.91$89.702,638,500——
2012-10-31$45.72$91.322,764,200——
2012-10-26$45.63$91.146,228,500——
2012-10-25$45.89$91.666,088,900——
2012-10-24$45.42$90.721,671,300——
2012-10-23$45.53$90.941,442,900——
2012-10-22$45.84$91.562,297,200——
2012-10-19$45.98$91.842,318,300——
2012-10-18$46.28$92.441,366,000——
2012-10-17$45.78$91.441,503,100——
2012-10-16$45.46$90.801,767,100——
2012-10-15$45.11$90.101,473,100——
2012-10-12$44.91$89.701,114,900——
2012-10-11$45.20$90.282,097,800——
2012-10-10$44.63$89.141,734,600——
2012-10-09$44.94$89.761,494,700——
2012-10-08$44.72$89.321,548,800——
2012-10-05$44.82$89.521,955,800——
2012-10-04$44.87$89.621,931,000——
2012-10-03$44.71$89.301,583,300——
2012-10-02$44.30$88.481,446,400——
2012-10-01$44.06$88.012,191,400——
2012-09-28$44.10$88.091,648,100——
2012-09-27$44.06$88.011,739,700——
2012-09-26$44.42$88.721,419,000——
2012-09-25$44.30$88.481,844,100——
2012-09-24$44.40$88.682,092,200——
2012-09-21$44.19$88.263,501,100——
2012-09-20$44.19$88.262,831,600——
2012-09-19$43.54$86.972,125,000——
2012-09-18$43.30$86.491,780,100——
2012-09-17$43.28$86.452,139,300——
2012-09-14$43.28$86.455,165,400——
2012-09-13$43.73$87.353,634,000——
2012-09-12$42.62$85.132,456,700——
2012-09-11$42.69$85.271,837,500——
2012-09-10$42.84$85.571,785,100——
2012-09-07$43.12$86.132,045,500——
2012-09-06$43.35$86.592,565,500——
2012-09-05$42.78$85.453,771,600——
2012-09-04$43.49$86.872,323,700——
2012-08-31$43.70$87.292,164,800——
2012-08-30$43.74$87.372,572,300——
2012-08-29$43.99$87.872,775,100——
2012-08-28$44.36$88.602,000,900——
2012-08-27$44.66$89.202,215,100——
2012-08-24$44.74$89.363,299,000——
2012-08-23$44.87$89.622,420,200——
2012-08-22$45.66$91.201,319,900——
2012-08-21$45.75$91.381,708,800——
2012-08-20$45.99$91.861,432,300——
2012-08-17$45.87$91.622,026,200——
2012-08-16$45.98$91.841,831,300——
2012-08-15$46.10$92.082,047,100——
2012-08-14$46.12$92.123,350,900——
2012-08-13$45.85$91.582,081,100——
2012-08-10$45.85$91.583,101,200——
2012-08-09$45.80$91.483,143,800——
2012-08-08$45.89$91.666,836,800——
2012-08-07$46.14$92.167,975,400——
2012-08-06$49.32$98.511,524,000——
2012-08-03$49.51$98.891,588,200——
2012-08-02$49.45$97.672,747,700——
2012-08-01$50.14$99.041,739,800——
2012-07-31$50.22$99.191,923,100——
2012-07-30$50.87$100.481,721,700——
2012-07-27$50.45$99.651,671,500——
2012-07-26$49.70$98.171,406,400——
2012-07-25$48.84$96.471,940,400——
2012-07-24$49.40$97.572,479,700——
2012-07-23$49.90$98.565,339,400——
2012-07-20$50.37$99.496,116,300——
2012-07-19$50.26$99.272,349,600——
2012-07-18$49.75$98.272,485,300——
2012-07-17$49.49$97.751,462,300——
2012-07-16$49.63$98.031,595,800——
2012-07-13$49.34$97.461,682,100——
2012-07-12$49.08$96.941,420,000——
2012-07-11$48.97$96.722,060,700——
2012-07-10$48.89$96.571,755,800——
2012-07-09$48.95$96.681,431,200——
2012-07-06$49.18$97.141,696,100——
2012-07-05$49.42$97.611,705,200——
2012-07-03$49.84$98.441,049,100——
2012-07-02$49.90$98.562,242,700——
2012-06-29$49.19$97.161,901,600——
2012-06-28$48.48$95.761,751,000——
2012-06-27$48.42$95.641,278,100——
2012-06-26$47.77$94.351,656,500——
2012-06-25$47.86$94.531,873,100——
2012-06-22$48.12$95.052,395,200——
2012-06-21$48.14$95.093,196,900——
2012-06-20$48.52$95.842,880,600——
2012-06-19$49.20$97.182,662,400——
2012-06-18$48.81$96.412,059,800——
2012-06-15$48.49$95.782,931,800——
2012-06-14$48.04$94.891,785,000——
2012-06-13$47.46$93.741,656,200——
2012-06-12$47.69$94.201,217,300——
2012-06-11$47.78$94.371,480,500——
2012-06-08$47.86$94.531,873,300——
2012-06-07$47.63$94.086,429,700——
2012-06-06$47.78$94.375,200,000——
2012-06-05$47.08$92.992,049,400——
2012-06-04$46.80$92.441,787,600——
2012-06-01$46.51$91.872,250,000——
2012-05-31$46.79$92.422,504,500——
2012-05-30$46.35$91.552,832,000——
2012-05-29$46.81$92.462,991,900——
2012-05-25$46.85$92.543,770,000——
2012-05-24$47.17$93.174,094,400——
2012-05-23$46.76$92.364,000,000——
2012-05-22$47.70$94.223,673,900——
2012-05-21$47.69$94.203,099,800——
2012-05-18$47.80$94.414,275,900——
2012-05-17$47.71$94.242,571,100——
2012-05-16$47.81$94.433,715,500——
2012-05-15$47.87$94.552,832,700——
2012-05-14$47.91$94.632,880,900——
2012-05-11$47.81$94.432,435,300——
2012-05-10$47.60$94.023,730,800——
2012-05-09$47.11$93.052,922,500——
2012-05-08$47.04$92.912,960,100——
2012-05-07$46.98$92.792,815,700——
2012-05-04$46.97$92.773,073,500——
2012-05-03$46.80$92.443,514,800——
2012-05-02$47.16$92.062,607,600——
2012-05-01$47.39$92.512,851,800——
2012-04-30$46.82$91.407,866,100——
2012-04-27$47.01$91.779,012,300——
2012-04-26$46.75$91.269,360,900——
2012-04-25$46.46$90.702,972,400——
2012-04-24$45.93$89.662,490,200——
2012-04-23$45.60$89.022,601,400——
2012-04-20$45.75$89.312,468,100——
2012-04-19$45.42$88.672,474,400——
2012-04-18$45.76$89.331,799,200——
2012-04-17$45.80$89.412,086,700——
2012-04-16$45.42$88.675,386,500——
2012-04-13$44.94$87.731,949,500——
2012-04-12$45.20$88.242,243,900——
2012-04-11$45.02$87.893,112,900——
2012-04-10$44.92$87.693,182,800——
2012-04-09$45.60$89.022,933,700——
2012-04-05$45.96$89.723,366,800——
2012-04-04$46.06$89.923,245,900——
2012-04-03$45.79$89.392,034,500——
2012-04-02$45.80$89.412,396,500——
2012-03-30$45.59$89.002,643,100——
2012-03-29$45.48$88.783,733,300——
2012-03-28$45.12$88.083,035,400——
2012-03-27$45.30$88.433,156,400——
2012-03-26$45.06$87.962,485,100——
2012-03-23$44.72$87.303,695,500——
2012-03-22$44.62$87.102,772,400——
2012-03-21$44.13$86.151,321,800——
2012-03-20$44.20$86.281,512,800——
2012-03-19$44.09$86.071,978,100——
2012-03-16$44.50$86.872,456,700——
2012-03-15$44.42$86.711,530,100——
2012-03-14$44.49$86.852,069,600——
2012-03-13$44.98$87.811,921,500——
2012-03-12$45.12$88.081,999,200——
2012-03-09$44.71$87.281,598,400——
2012-03-08$44.46$86.792,197,600——
2012-03-07$44.65$87.162,815,700——
2012-03-06$44.71$87.282,486,800——
2012-03-05$44.71$87.281,872,900——
2012-03-02$44.48$86.831,733,200——
2012-03-01$44.34$86.562,991,500——
2012-02-29$44.29$86.464,208,900——
2012-02-28$43.81$85.522,722,500——
2012-02-27$43.83$85.562,304,000——
2012-02-24$44.07$86.034,741,400——
2012-02-23$44.00$85.892,962,600——
2012-02-22$43.75$85.412,098,600——
2012-02-21$43.40$84.722,049,300——
2012-02-17$43.38$84.681,929,400——
2012-02-16$43.53$84.982,290,000——
2012-02-15$42.76$83.471,614,900——
2012-02-14$43.16$84.251,731,600——
2012-02-13$43.03$84.002,204,200——
2012-02-10$42.65$83.262,334,000——
2012-02-09$42.67$83.301,872,100——
2012-02-08$42.94$83.832,793,500——
2012-02-07$43.24$84.412,313,500——
2012-02-06$43.25$84.432,421,500——
2012-02-03$43.53$84.983,838,400——
2012-02-02$43.95$84.729,397,600——
2012-02-01$42.55$82.023,943,700——
2012-01-31$42.22$81.393,583,600——
2012-01-30$42.15$81.2511,144,200——
2012-01-27$42.26$81.4710,993,100——
2012-01-26$42.72$82.3512,737,000——
2012-01-25$42.13$81.215,385,800——
2012-01-24$41.27$79.562,932,400——
2012-01-23$42.01$80.984,056,100——
2012-01-20$41.53$80.062,494,200——
2012-01-19$41.14$79.313,743,100——
2012-01-18$41.97$80.913,108,700——
2012-01-17$41.99$80.943,281,900——
2012-01-13$42.17$81.293,131,300——
2012-01-12$42.20$81.352,506,200——
2012-01-11$42.00$80.962,572,900——
2012-01-10$42.38$81.702,895,500——
2012-01-09$42.40$81.745,642,400——
2012-01-06$42.21$81.372,628,600——
2012-01-05$42.06$81.083,784,800——
2012-01-04$42.19$81.334,496,500——
2012-01-03$42.81$82.535,298,900——