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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$30.61$88.022,740,000——
2020-12-30$30.11$86.582,667,200——
2020-12-29$29.71$85.434,872,200——
2020-12-28$29.62$85.174,125,400——
2020-12-24$29.68$85.341,935,900——
2020-12-23$29.29$84.224,820,400——
2020-12-22$29.95$86.124,139,600——
2020-12-21$29.99$86.236,369,700——
2020-12-18$30.34$87.249,010,500——
2020-12-17$30.50$87.703,767,400——
2020-12-16$30.91$88.885,221,700——
2020-12-15$31.40$90.294,551,100——
2020-12-14$30.35$87.273,878,400——
2020-12-11$30.38$87.364,884,400——
2020-12-10$30.22$86.904,980,900——
2020-12-09$30.64$88.109,564,600——
2020-12-08$30.26$87.017,772,200——
2020-12-07$29.47$84.748,768,600——
2020-12-04$28.95$83.247,880,300——
2020-12-03$27.90$80.225,808,700——
2020-12-02$27.32$78.564,078,900——
2020-12-01$27.17$78.139,232,000——
2020-11-30$26.56$76.378,524,800——
2020-11-27$26.72$76.832,388,000——
2020-11-25$26.56$76.377,620,900——
2020-11-24$26.66$76.6614,354,200——
2020-11-23$27.71$79.685,827,100——
2020-11-20$28.00$80.5123,115,000——
2020-11-19$29.04$83.505,780,900——
2020-11-18$28.55$82.097,562,500——
2020-11-17$28.74$82.647,713,400——
2020-11-16$28.50$81.9511,704,600——
2020-11-13$29.51$84.853,894,600——
2020-11-12$29.33$84.348,673,300——
2020-11-11$29.79$85.665,508,300——
2020-11-10$29.31$84.288,517,400——
2020-11-09$29.52$84.888,229,300——
2020-11-06$29.07$83.596,045,500——
2020-11-05$29.39$84.515,825,700——
2020-11-04$29.06$82.446,083,500——
2020-11-03$30.12$85.454,528,600——
2020-11-02$29.93$84.917,242,900——
2020-10-30$29.72$84.3120,289,700——
2020-10-29$31.81$90.248,632,800——
2020-10-28$31.76$90.107,772,400——
2020-10-27$33.39$94.725,270,000——
2020-10-26$33.32$94.527,173,200——
2020-10-23$33.30$94.474,412,400——
2020-10-22$33.03$93.706,097,900——
2020-10-21$32.33$91.718,604,900——
2020-10-20$31.83$90.305,675,300——
2020-10-19$31.73$90.017,021,900——
2020-10-16$31.69$89.903,910,500——
2020-10-15$31.51$89.392,823,400——
2020-10-14$31.43$89.164,531,700——
2020-10-13$31.31$88.824,297,000——
2020-10-12$31.26$88.685,462,700——
2020-10-09$31.22$88.574,404,700——
2020-10-08$31.28$88.743,400,200——
2020-10-07$30.56$86.693,910,600——
2020-10-06$30.41$86.275,304,200——
2020-10-05$29.91$84.852,878,500——
2020-10-02$29.52$83.744,010,300——
2020-10-01$28.76$81.592,805,900——
2020-09-30$28.71$81.455,065,600——
2020-09-29$28.60$81.132,530,200——
2020-09-28$28.45$80.713,233,000——
2020-09-25$28.60$81.133,314,600——
2020-09-24$28.16$79.896,268,500——
2020-09-23$27.58$78.249,369,500——
2020-09-22$28.57$81.053,733,200——
2020-09-21$28.63$81.223,870,300——
2020-09-18$28.96$82.156,810,100——
2020-09-17$29.80$84.542,988,200——
2020-09-16$29.76$84.422,886,100——
2020-09-15$29.35$83.263,535,600——
2020-09-14$29.66$84.143,526,700——
2020-09-11$29.33$83.202,635,600——
2020-09-10$29.05$82.414,513,000——
2020-09-09$29.14$82.674,385,800——
2020-09-08$29.13$82.644,193,400——
2020-09-04$29.40$83.406,115,400——
2020-09-03$29.39$83.376,132,700——
2020-09-02$29.14$82.677,339,600——
2020-09-01$28.26$80.175,492,400——
2020-08-31$28.59$81.114,799,600——
2020-08-28$28.31$80.314,403,500——
2020-08-27$28.10$79.723,938,300——
2020-08-26$28.01$79.466,497,500——
2020-08-25$27.94$79.264,907,800——
2020-08-24$28.31$80.314,674,100——
2020-08-21$28.11$79.747,311,900——
2020-08-20$28.36$80.456,680,500——
2020-08-19$28.64$81.255,462,700——
2020-08-18$28.88$81.934,098,300——
2020-08-17$28.94$82.104,853,000——
2020-08-14$29.33$83.203,809,400——
2020-08-13$29.60$83.975,798,300——
2020-08-12$29.87$84.745,568,800——
2020-08-11$29.90$84.8211,447,800——
2020-08-10$30.06$85.289,298,400——
2020-08-07$29.44$83.529,346,500——
2020-08-06$29.18$82.786,547,700——
2020-08-05$28.94$80.998,269,100——
2020-08-04$29.64$82.958,252,300——
2020-08-03$29.19$81.698,256,100——
2020-07-31$29.00$81.1616,410,200——
2020-07-30$28.87$80.8010,784,000——
2020-07-29$28.64$80.1513,114,200——
2020-07-28$29.14$81.5515,827,800——
2020-07-27$29.28$81.9421,554,400——
2020-07-24$29.48$82.5038,414,300——
2020-07-23$27.40$76.6853,410,400——
2020-07-22$27.09$75.81135,941,100——
2020-07-21$34.25$95.8541,029,600——
2020-07-20$41.26$115.472,761,600——
2020-07-17$42.14$117.933,370,500——
2020-07-16$41.29$115.552,647,100——
2020-07-15$40.82$114.244,429,000——
2020-07-14$40.92$114.527,743,700——
2020-07-13$40.84$114.302,663,300——
2020-07-10$41.27$115.502,784,900——
2020-07-09$40.19$112.483,781,500——
2020-07-08$40.63$113.714,635,600——
2020-07-07$40.25$112.644,239,300——
2020-07-06$40.18$112.454,223,500——
2020-07-02$39.92$111.722,897,300——
2020-07-01$39.88$111.614,357,100——
2020-06-30$38.78$108.535,988,200——
2020-06-29$37.99$106.323,265,600——
2020-06-26$36.85$103.136,094,100——
2020-06-25$37.53$105.033,710,600——
2020-06-24$37.78$105.734,855,700——
2020-06-23$38.78$108.533,753,200——
2020-06-22$39.70$111.104,596,200——
2020-06-19$38.98$109.098,571,000——
2020-06-18$40.51$113.373,441,100——
2020-06-17$40.25$112.643,825,600——
2020-06-16$40.51$113.375,088,900——
2020-06-15$40.47$113.264,195,900——
2020-06-12$40.43$113.153,934,600——
2020-06-11$40.50$113.343,900,500——
2020-06-10$42.25$118.242,604,500——
2020-06-09$42.89$120.032,883,500——
2020-06-08$43.98$123.083,009,000——
2020-06-05$43.27$121.103,603,600——
2020-06-04$42.36$118.553,406,800——
2020-06-03$43.49$121.712,927,700——
2020-06-02$43.07$120.542,844,200——
2020-06-01$42.76$119.672,427,100——
2020-05-29$42.26$118.274,659,100——
2020-05-28$42.69$119.473,658,700——
2020-05-27$41.36$115.755,103,700——
2020-05-26$40.71$113.932,348,200——
2020-05-22$40.64$113.742,802,500——
2020-05-21$40.43$113.152,947,400——
2020-05-20$40.28$112.733,012,400——
2020-05-19$40.36$112.952,477,800——
2020-05-18$41.11$115.053,001,900——
2020-05-15$39.29$109.967,448,100——
2020-05-14$39.96$111.834,154,900——
2020-05-13$39.05$109.293,772,500——
2020-05-12$39.60$110.823,945,300——
2020-05-11$40.42$113.122,901,700——
2020-05-08$40.60$113.622,609,700——
2020-05-07$40.21$112.533,281,000——
2020-05-06$40.00$111.943,960,100——
2020-05-05$41.68$115.552,805,600——
2020-05-04$41.19$114.203,289,900——
2020-05-01$40.84$113.233,313,700——
2020-04-30$41.27$114.423,106,600——
2020-04-29$42.35$117.413,153,600——
2020-04-28$42.64$118.224,192,300——
2020-04-27$43.51$120.634,457,800——
2020-04-24$42.32$117.335,716,700——
2020-04-23$43.03$119.303,190,600——
2020-04-22$44.22$122.602,465,200——
2020-04-21$43.20$119.773,796,200——
2020-04-20$44.49$123.342,836,900——
2020-04-17$46.21$128.112,451,700——
2020-04-16$44.86$124.372,752,700——
2020-04-15$43.95$121.852,454,200——
2020-04-14$45.47$126.063,512,100——
2020-04-13$43.93$121.793,006,200——
2020-04-09$44.75$124.075,735,700——
2020-04-08$43.23$119.853,674,700——
2020-04-07$40.47$112.206,177,600——
2020-04-06$41.36$114.675,157,800——
2020-04-03$37.95$105.213,445,000——
2020-04-02$40.00$110.904,823,500——
2020-04-01$38.86$107.746,979,900——
2020-03-31$40.07$111.097,704,500——
2020-03-30$40.49$112.266,295,900——
2020-03-27$38.60$107.025,803,000——
2020-03-26$38.67$107.214,915,500——
2020-03-25$35.50$98.425,194,400——
2020-03-24$35.48$98.375,400,200——
2020-03-23$33.19$92.026,180,400——
2020-03-20$34.28$95.045,393,500——
2020-03-19$35.99$99.785,291,200——
2020-03-18$37.20$103.137,253,200——
2020-03-17$40.11$111.209,171,700——
2020-03-16$34.30$95.096,701,900——
2020-03-13$41.24$114.336,070,100——
2020-03-12$38.52$106.797,357,000——
2020-03-11$43.13$119.578,592,200——
2020-03-10$44.95$124.627,231,900——
2020-03-09$42.93$119.0210,151,900——
2020-03-06$46.48$128.865,994,900——
2020-03-05$47.13$130.666,141,800——
2020-03-04$48.50$134.465,367,300——
2020-03-03$45.92$127.317,906,700——
2020-03-02$47.32$131.195,894,500——
2020-02-28$44.53$123.469,412,800——
2020-02-27$46.23$128.175,322,800——
2020-02-26$48.30$133.914,162,500——
2020-02-25$48.89$135.544,461,100——
2020-02-24$50.63$140.374,427,600——
2020-02-21$51.57$142.975,933,300——
2020-02-20$51.79$143.582,594,500——
2020-02-19$52.15$144.582,511,900——
2020-02-18$52.27$144.912,501,800——
2020-02-14$52.23$144.802,453,900——
2020-02-13$51.98$144.112,374,400——
2020-02-12$51.48$142.722,566,100——
2020-02-11$51.54$142.892,588,700——
2020-02-10$51.36$142.394,385,400——
2020-02-07$51.23$142.032,784,800——
2020-02-06$51.25$142.093,346,500——
2020-02-05$51.91$142.843,103,400——
2020-02-04$51.49$141.684,569,100——
2020-02-03$51.50$141.713,456,000——
2020-01-31$50.79$139.755,893,300——
2020-01-30$50.98$140.284,560,600——
2020-01-29$50.97$140.252,948,400——
2020-01-28$50.69$139.482,614,700——
2020-01-27$50.26$138.292,647,000——
2020-01-24$50.47$138.872,428,700——
2020-01-23$50.35$138.543,138,600——
2020-01-22$49.89$137.283,359,100——
2020-01-21$49.30$135.652,854,100——
2020-01-17$49.06$134.993,251,200——
2020-01-16$48.78$134.223,425,700——
2020-01-15$48.45$133.312,789,400——
2020-01-14$48.04$132.193,167,800——
2020-01-13$47.77$131.442,537,200——
2020-01-10$47.64$131.094,093,200——
2020-01-09$47.87$131.722,249,100——
2020-01-08$47.62$131.032,700,000——
2020-01-07$47.52$130.762,187,700——
2020-01-06$47.55$130.842,474,900——
2020-01-03$47.46$130.592,970,900——
2020-01-02$47.53$130.784,639,300——