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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$48.60$133.732,929,700——
2019-12-30$48.49$133.421,883,300——
2019-12-27$48.39$133.152,587,100——
2019-12-26$48.51$133.481,778,000——
2019-12-24$48.48$133.40958,300——
2019-12-23$48.39$133.152,546,100——
2019-12-20$48.82$134.335,295,300——
2019-12-19$48.71$134.034,581,100——
2019-12-18$48.52$133.513,141,400——
2019-12-17$48.28$132.853,699,500——
2019-12-16$48.51$133.484,100,900——
2019-12-13$47.95$131.943,382,900——
2019-12-12$47.85$131.662,593,400——
2019-12-11$48.02$132.132,967,800——
2019-12-10$47.99$132.052,807,400——
2019-12-09$48.12$132.413,322,400——
2019-12-06$48.38$133.122,287,400——
2019-12-05$48.41$133.202,488,900——
2019-12-04$48.19$132.603,159,700——
2019-12-03$47.74$131.362,884,700——
2019-12-02$47.52$130.763,556,400——
2019-11-29$47.69$131.221,463,500——
2019-11-27$47.79$131.505,445,000——
2019-11-26$47.77$131.446,644,700——
2019-11-25$47.72$131.314,607,700——
2019-11-22$47.34$130.266,129,800——
2019-11-21$46.64$128.333,360,400——
2019-11-20$46.87$128.976,151,900——
2019-11-19$46.43$127.764,241,700——
2019-11-18$46.77$128.697,869,500——
2019-11-15$47.04$129.434,621,400——
2019-11-14$46.74$128.614,415,600——
2019-11-13$46.92$129.102,819,400——
2019-11-12$46.30$127.404,928,400——
2019-11-11$46.03$126.665,079,600——
2019-11-08$46.59$128.204,341,200——
2019-11-07$46.72$128.559,812,200——
2019-11-06$47.11$129.639,065,900——
2019-11-05$47.32$129.167,319,400——
2019-11-04$48.00$131.026,826,300——
2019-11-01$48.36$132.004,608,800——
2019-10-31$48.32$131.894,639,600——
2019-10-30$47.84$130.585,655,600——
2019-10-29$47.58$129.874,907,900——
2019-10-28$47.27$129.024,501,400——
2019-10-25$48.01$131.043,834,000——
2019-10-24$48.29$131.815,092,700——
2019-10-23$48.41$132.134,456,100——
2019-10-22$48.36$132.002,573,900——
2019-10-21$48.50$132.382,729,000——
2019-10-18$48.38$132.053,488,200——
2019-10-17$48.11$131.322,341,100——
2019-10-16$47.80$130.473,086,100——
2019-10-15$47.60$129.922,599,400——
2019-10-14$47.41$129.412,122,500——
2019-10-11$47.89$130.722,708,300——
2019-10-10$47.90$130.742,136,200——
2019-10-09$47.82$130.522,533,600——
2019-10-08$47.62$129.983,474,800——
2019-10-07$48.03$131.104,201,800——
2019-10-04$48.23$131.641,990,000——
2019-10-03$47.74$130.313,399,700——
2019-10-02$47.31$129.132,882,900——
2019-10-01$47.89$130.723,422,200——
2019-09-30$48.23$131.646,644,800——
2019-09-27$48.43$132.193,375,000——
2019-09-26$48.73$133.012,936,900——
2019-09-25$48.83$133.284,044,400——
2019-09-24$48.45$132.244,051,300——
2019-09-23$47.76$130.363,024,100——
2019-09-20$47.39$129.3511,015,800——
2019-09-19$48.11$131.322,366,300——
2019-09-18$48.11$131.322,660,400——
2019-09-17$48.09$131.263,753,800——
2019-09-16$47.56$129.812,130,600——
2019-09-13$47.37$129.302,223,700——
2019-09-12$47.63$130.012,680,500——
2019-09-11$47.59$129.903,527,200——
2019-09-10$46.74$127.585,953,200——
2019-09-09$46.92$128.073,634,900——
2019-09-06$46.68$127.412,254,900——
2019-09-05$46.52$126.982,777,300——
2019-09-04$46.84$127.853,875,200——
2019-09-03$46.54$127.034,112,800——
2019-08-30$46.00$125.564,033,700——
2019-08-29$45.94$125.393,983,800——
2019-08-28$45.52$124.254,650,500——
2019-08-27$45.43$124.004,036,900——
2019-08-26$45.39$123.893,583,300——
2019-08-23$44.99$122.805,017,400——
2019-08-22$45.70$124.743,703,900——
2019-08-21$45.48$124.144,256,200——
2019-08-20$44.93$122.643,097,200——
2019-08-19$45.13$123.184,479,100——
2019-08-16$44.68$121.954,707,000——
2019-08-15$44.12$120.434,132,300——
2019-08-14$43.53$118.813,596,000——
2019-08-13$44.18$120.593,188,800——
2019-08-12$44.51$121.492,488,300——
2019-08-09$44.20$120.643,083,400——
2019-08-08$44.25$120.782,392,100——
2019-08-07$43.57$118.922,991,400——
2019-08-06$43.42$118.514,558,800——
2019-08-05$43.44$117.5311,384,700——
2019-08-02$44.25$119.729,274,400——
2019-08-01$44.38$120.087,174,700——
2019-07-31$43.97$118.978,288,700——
2019-07-30$44.48$120.355,951,300——
2019-07-29$44.47$120.324,863,200——
2019-07-26$44.06$119.215,713,300——
2019-07-25$43.87$118.705,466,100——
2019-07-24$43.62$118.024,656,600——
2019-07-23$43.32$117.218,221,700——
2019-07-22$43.60$117.962,441,600——
2019-07-19$43.49$117.672,016,700——
2019-07-18$44.03$119.132,542,100——
2019-07-17$43.73$118.322,175,600——
2019-07-16$43.55$117.832,200,700——
2019-07-15$43.86$118.673,525,100——
2019-07-12$43.41$117.453,496,400——
2019-07-11$43.59$117.942,242,300——
2019-07-10$43.49$117.671,836,500——
2019-07-09$43.54$117.802,330,600——
2019-07-08$43.55$117.831,830,100——
2019-07-05$43.73$118.321,773,000——
2019-07-03$43.82$118.561,866,800——
2019-07-02$43.43$117.502,670,200——
2019-07-01$42.74$115.642,740,000——
2019-06-28$42.81$115.836,589,500——
2019-06-27$42.51$115.022,890,600——
2019-06-26$42.53$115.073,092,100——
2019-06-25$43.46$117.593,193,400——
2019-06-24$43.61$117.992,124,800——
2019-06-21$43.68$118.185,969,100——
2019-06-20$43.67$118.152,862,900——
2019-06-19$43.45$117.566,020,700——
2019-06-18$43.51$117.723,519,000——
2019-06-17$43.70$118.242,295,800——
2019-06-14$43.97$118.972,612,200——
2019-06-13$43.35$117.292,404,000——
2019-06-12$43.37$117.342,119,800——
2019-06-11$42.75$115.672,085,600——
2019-06-10$43.02$116.401,983,400——
2019-06-07$43.04$116.454,339,900——
2019-06-06$43.39$117.403,257,800——
2019-06-05$43.07$116.534,374,500——
2019-06-04$41.84$113.202,275,500——
2019-06-03$41.68$112.772,802,600——
2019-05-31$41.24$111.583,368,000——
2019-05-30$40.96$110.822,256,000——
2019-05-29$40.99$110.905,302,200——
2019-05-28$41.64$112.665,841,200——
2019-05-24$42.86$115.962,666,900——
2019-05-23$43.15$116.753,866,100——
2019-05-22$42.64$115.374,032,400——
2019-05-21$42.39$114.692,986,300——
2019-05-20$42.59$115.233,805,800——
2019-05-17$42.47$114.913,145,000——
2019-05-16$42.16$114.072,655,900——
2019-05-15$41.83$113.182,597,900——
2019-05-14$42.10$113.912,748,000——
2019-05-13$42.45$114.853,667,700——
2019-05-10$42.13$113.992,829,800——
2019-05-09$41.36$111.902,600,900——
2019-05-08$41.44$112.125,984,400——
2019-05-07$42.03$113.723,077,200——
2019-05-06$41.90$113.374,577,900——
2019-05-03$42.50$113.963,956,300——
2019-05-02$41.97$112.543,880,200——
2019-05-01$41.95$112.493,545,600——
2019-04-30$42.03$112.704,589,900——
2019-04-29$41.36$110.902,800,300——
2019-04-26$41.48$111.232,819,800——
2019-04-25$41.15$110.343,142,000——
2019-04-24$40.86$109.563,941,600——
2019-04-23$40.74$109.244,088,400——
2019-04-22$40.59$108.842,942,400——
2019-04-18$40.50$108.604,477,100——
2019-04-17$40.23$107.873,115,000——
2019-04-16$40.46$108.493,910,800——
2019-04-15$41.28$110.692,854,400——
2019-04-12$41.37$110.932,557,800——
2019-04-11$41.21$110.504,130,000——
2019-04-10$40.83$109.484,799,600——
2019-04-09$40.85$109.543,467,300——
2019-04-08$40.42$108.385,707,200——
2019-04-05$40.97$109.8613,492,200——
2019-04-04$39.44$105.7612,163,100——
2019-04-03$41.09$110.184,049,200——
2019-04-02$41.34$110.853,406,900——
2019-04-01$41.45$111.153,686,100——
2019-03-29$41.61$111.575,481,600——
2019-03-28$41.40$111.014,550,700——
2019-03-27$41.72$111.874,854,800——
2019-03-26$42.00$112.623,284,300——
2019-03-25$41.86$112.243,407,100——
2019-03-22$41.77$112.003,805,200——
2019-03-21$41.24$110.582,980,000——
2019-03-20$40.59$108.846,252,600——
2019-03-19$40.41$108.365,154,700——
2019-03-18$41.24$110.583,814,800——
2019-03-15$41.23$110.5610,690,400——
2019-03-14$41.21$110.504,062,400——
2019-03-13$41.62$111.603,791,300——
2019-03-12$41.58$111.493,561,800——
2019-03-11$41.36$110.903,555,200——
2019-03-08$40.89$109.643,332,800——
2019-03-07$40.78$109.353,492,400——
2019-03-06$40.72$109.193,737,800——
2019-03-05$40.42$108.385,065,500——
2019-03-04$40.74$109.246,495,200——
2019-03-01$40.90$109.675,018,200——
2019-02-28$40.75$109.276,837,600——
2019-02-27$40.72$109.196,164,700——
2019-02-26$40.78$109.356,306,900——
2019-02-25$40.43$108.414,906,800——
2019-02-22$40.72$109.193,804,300——
2019-02-21$40.05$107.394,820,100——
2019-02-20$39.59$106.166,189,200——
2019-02-19$39.60$106.184,519,400——
2019-02-15$39.59$106.166,692,600——
2019-02-14$39.45$105.783,397,800——
2019-02-13$39.51$105.945,048,700——
2019-02-12$39.52$105.973,809,600——
2019-02-11$39.35$105.513,528,100——
2019-02-08$39.49$105.894,231,200——
2019-02-07$39.31$105.416,999,900——
2019-02-06$38.66$103.666,429,400——
2019-02-05$38.69$102.7310,002,500——
2019-02-04$38.54$102.338,885,700——
2019-02-01$38.78$102.967,887,300——
2019-01-31$39.20$104.087,394,500——
2019-01-30$38.75$102.883,547,100——
2019-01-29$38.56$102.383,336,500——
2019-01-28$38.59$102.465,495,000——
2019-01-25$38.79$102.993,054,500——
2019-01-24$39.28$104.293,442,800——
2019-01-23$39.37$104.535,007,300——
2019-01-22$38.75$102.882,972,200——
2019-01-18$38.87$103.203,806,400——
2019-01-17$38.71$102.784,620,600——
2019-01-16$38.48$102.174,644,600——
2019-01-15$38.12$101.215,188,600——
2019-01-14$38.00$100.894,998,500——
2019-01-11$38.37$101.883,506,900——
2019-01-10$38.58$102.434,081,400——
2019-01-09$37.95$100.766,366,300——
2019-01-08$38.18$101.375,718,800——
2019-01-07$37.64$99.945,800,400——
2019-01-04$37.17$98.694,453,500——
2019-01-03$36.71$97.473,603,000——
2019-01-02$36.72$97.493,990,600——