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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$41.59$124.811,266,500——
2021-12-30$41.36$124.122,386,500——
2021-12-29$41.18$123.581,285,200——
2021-12-28$40.99$123.011,877,400——
2021-12-27$40.45$121.391,560,400——
2021-12-23$40.53$121.631,861,200——
2021-12-22$40.52$121.602,041,000——
2021-12-21$40.24$120.763,064,500——
2021-12-20$40.28$120.882,452,400——
2021-12-17$40.08$120.284,627,000——
2021-12-16$40.31$120.972,555,400——
2021-12-15$39.94$119.864,207,300——
2021-12-14$39.98$119.982,583,200——
2021-12-13$40.17$120.554,960,500——
2021-12-10$39.62$118.902,560,000——
2021-12-09$39.40$118.245,132,200——
2021-12-08$39.40$118.242,148,700——
2021-12-07$39.46$118.422,666,500——
2021-12-06$39.25$117.797,268,800——
2021-12-03$38.84$116.563,338,800——
2021-12-02$38.62$115.903,669,100——
2021-12-01$37.73$113.234,125,500——
2021-11-30$37.66$113.026,638,800——
2021-11-29$39.05$117.194,180,900——
2021-11-26$37.91$113.772,624,200——
2021-11-24$38.91$116.771,406,400——
2021-11-23$38.94$116.861,737,600——
2021-11-22$38.73$116.233,038,000——
2021-11-19$38.53$115.633,108,600——
2021-11-18$38.61$115.872,799,600——
2021-11-17$39.08$117.283,281,700——
2021-11-16$39.58$118.784,172,600——
2021-11-15$39.45$118.392,264,500——
2021-11-12$39.00$117.044,223,000——
2021-11-11$39.03$117.131,927,700——
2021-11-10$38.96$116.924,022,500——
2021-11-09$38.30$114.943,939,900——
2021-11-08$38.51$115.575,992,200——
2021-11-05$39.07$117.252,536,100——
2021-11-04$38.91$116.773,194,500——
2021-11-03$39.25$116.623,515,400——
2021-11-02$39.30$116.775,162,600——
2021-11-01$38.80$115.282,577,900——
2021-10-29$38.53$114.485,722,300——
2021-10-28$37.90$112.612,497,500——
2021-10-27$37.59$111.692,280,000——
2021-10-26$37.70$112.013,343,300——
2021-10-25$37.37$111.034,238,300——
2021-10-22$37.75$112.162,843,900——
2021-10-21$37.23$110.624,926,500——
2021-10-20$37.33$110.912,565,200——
2021-10-19$36.87$109.552,560,700——
2021-10-18$36.17$107.473,850,100——
2021-10-15$36.62$108.813,098,500——
2021-10-14$36.52$108.513,248,800——
2021-10-13$35.64$105.892,711,500——
2021-10-12$35.71$106.103,478,900——
2021-10-11$35.77$106.283,828,800——
2021-10-08$36.22$107.621,701,500——
2021-10-07$36.43$108.242,576,600——
2021-10-06$36.68$108.982,487,200——
2021-10-05$36.22$107.622,194,300——
2021-10-04$36.01$106.994,279,800——
2021-10-01$35.85$106.522,482,700——
2021-09-30$35.62$105.833,379,900——
2021-09-29$36.30$107.853,864,400——
2021-09-28$36.43$108.242,451,600——
2021-09-27$36.72$109.102,055,000——
2021-09-24$36.83$109.431,759,200——
2021-09-23$36.75$109.192,694,900——
2021-09-22$36.86$109.522,076,000——
2021-09-21$36.65$108.892,535,700——
2021-09-20$36.52$108.514,107,800——
2021-09-17$36.73$109.136,896,100——
2021-09-16$37.31$110.861,646,500——
2021-09-15$37.80$112.313,260,700——
2021-09-14$37.45$111.273,568,200——
2021-09-13$37.43$111.212,923,000——
2021-09-10$37.69$111.982,157,900——
2021-09-09$38.37$114.002,238,000——
2021-09-08$38.94$115.702,832,200——
2021-09-07$38.47$114.303,734,600——
2021-09-03$39.59$117.632,979,400——
2021-09-02$39.92$118.612,243,000——
2021-09-01$39.43$117.152,341,400——
2021-08-31$38.87$115.492,132,500——
2021-08-30$38.65$114.841,333,600——
2021-08-27$38.57$114.601,679,500——
2021-08-26$38.54$114.511,614,900——
2021-08-25$39.00$115.881,849,000——
2021-08-24$38.63$114.782,373,900——
2021-08-23$38.81$115.312,394,900——
2021-08-20$39.09$116.142,242,700——
2021-08-19$38.94$115.703,761,600——
2021-08-18$38.22$113.562,822,600——
2021-08-17$38.65$114.842,807,100——
2021-08-16$38.83$115.373,347,900——
2021-08-13$38.64$114.811,752,800——
2021-08-12$38.31$113.831,418,500——
2021-08-11$38.16$113.382,300,200——
2021-08-10$37.85$112.462,190,800——
2021-08-09$37.86$112.493,368,700——
2021-08-06$37.83$112.401,768,700——
2021-08-05$37.97$112.824,001,300——
2021-08-04$38.04$111.873,254,100——
2021-08-03$38.54$113.342,760,200——
2021-08-02$38.46$113.103,467,900——
2021-07-30$38.32$112.696,733,400——
2021-07-29$38.05$111.892,632,600——
2021-07-28$38.14$112.163,265,500——
2021-07-27$38.87$114.316,111,900——
2021-07-26$38.76$113.986,124,700——
2021-07-23$38.47$113.137,695,100——
2021-07-22$39.15$115.1312,047,100——
2021-07-21$37.54$110.402,995,000——
2021-07-20$37.62$110.633,652,000——
2021-07-19$37.36$109.874,221,800——
2021-07-16$37.79$111.135,491,000——
2021-07-15$37.42$110.042,574,000——
2021-07-14$37.05$108.952,623,900——
2021-07-13$37.02$108.873,054,000——
2021-07-12$37.48$110.223,024,800——
2021-07-09$37.53$110.372,394,700——
2021-07-08$37.42$110.042,175,800——
2021-07-07$37.86$111.342,412,900——
2021-07-06$37.67$110.782,598,900——
2021-07-02$37.48$110.221,749,600——
2021-07-01$37.66$110.752,692,700——
2021-06-30$37.21$109.423,445,500——
2021-06-29$37.54$110.402,195,000——
2021-06-28$38.06$111.923,571,100——
2021-06-25$37.69$110.842,584,100——
2021-06-24$37.18$109.341,920,200——
2021-06-23$36.95$108.663,420,300——
2021-06-22$37.50$110.281,988,100——
2021-06-21$37.79$111.132,645,700——
2021-06-18$37.13$109.196,189,300——
2021-06-17$37.72$110.922,414,000——
2021-06-16$38.15$112.193,624,800——
2021-06-15$38.88$114.342,316,100——
2021-06-14$38.79$114.071,525,900——
2021-06-11$38.76$113.982,088,200——
2021-06-10$38.63$113.602,365,600——
2021-06-09$38.49$113.193,174,800——
2021-06-08$38.27$112.542,012,100——
2021-06-07$38.57$113.421,977,800——
2021-06-04$38.33$112.722,452,500——
2021-06-03$38.47$113.132,360,200——
2021-06-02$38.14$112.162,958,900——
2021-06-01$38.02$111.812,955,700——
2021-05-28$37.91$111.482,089,300——
2021-05-27$37.87$111.372,870,100——
2021-05-26$37.58$110.512,341,200——
2021-05-25$37.62$110.632,521,600——
2021-05-24$37.92$111.512,327,500——
2021-05-21$38.01$111.781,920,100——
2021-05-20$37.69$110.842,375,800——
2021-05-19$37.40$109.982,232,400——
2021-05-18$37.67$110.781,996,900——
2021-05-17$37.71$110.903,759,900——
2021-05-14$37.61$110.602,825,100——
2021-05-13$37.48$110.224,194,300——
2021-05-12$36.44$107.162,784,400——
2021-05-11$37.20$109.403,172,900——
2021-05-10$37.65$110.722,085,200——
2021-05-07$37.52$110.342,047,600——
2021-05-06$37.42$110.043,654,400——
2021-05-05$37.88$110.253,918,000——
2021-05-04$37.79$109.996,825,500——
2021-05-03$38.32$111.535,370,300——
2021-04-30$37.92$110.363,680,300——
2021-04-29$37.72$109.782,391,800——
2021-04-28$37.42$108.913,160,100——
2021-04-27$36.87$107.313,890,700——
2021-04-26$36.69$106.784,098,900——
2021-04-23$36.70$106.816,012,200——
2021-04-22$36.35$105.803,369,800——
2021-04-21$36.79$107.083,736,600——
2021-04-20$36.28$105.594,509,700——
2021-04-19$35.80$104.192,003,400——
2021-04-16$35.69$103.872,741,200——
2021-04-15$35.52$103.382,365,400——
2021-04-14$35.16$102.332,004,400——
2021-04-13$35.16$102.332,899,800——
2021-04-12$34.69$100.962,355,800——
2021-04-09$34.77$101.201,994,800——
2021-04-08$34.99$101.844,979,800——
2021-04-07$35.03$101.957,387,900——
2021-04-06$34.80$101.285,174,500——
2021-04-05$34.80$101.283,358,700——
2021-04-01$34.31$99.863,901,500——
2021-03-31$34.69$100.963,724,600——
2021-03-30$34.49$100.383,303,800——
2021-03-29$35.01$101.903,519,800——
2021-03-26$34.27$99.743,053,700——
2021-03-25$34.25$99.682,754,500——
2021-03-24$34.33$99.923,908,200——
2021-03-23$34.39$100.093,982,400——
2021-03-22$34.37$100.033,089,100——
2021-03-19$34.86$101.4611,060,200——
2021-03-18$34.63$100.794,233,100——
2021-03-17$35.20$102.453,474,400——
2021-03-16$35.56$103.504,756,800——
2021-03-15$35.25$102.592,960,600——
2021-03-12$34.93$101.664,095,100——
2021-03-11$34.65$100.854,867,300——
2021-03-10$34.55$100.563,756,500——
2021-03-09$34.18$99.485,601,500——
2021-03-08$33.37$97.124,057,200——
2021-03-05$33.21$96.665,516,500——
2021-03-04$33.22$96.695,488,800——
2021-03-03$32.90$95.754,283,000——
2021-03-02$32.81$95.493,247,700——
2021-03-01$33.41$97.243,292,300——
2021-02-26$33.14$96.454,230,600——
2021-02-25$33.51$97.534,660,800——
2021-02-24$34.25$99.684,958,000——
2021-02-23$33.53$97.594,190,800——
2021-02-22$33.88$98.613,407,900——
2021-02-19$34.03$99.046,317,600——
2021-02-18$34.25$99.6818,824,000——
2021-02-17$31.95$92.995,297,100——
2021-02-16$31.93$92.935,212,900——
2021-02-12$31.24$90.922,494,800——
2021-02-11$31.12$90.574,589,700——
2021-02-10$31.75$92.415,120,200——
2021-02-09$32.53$94.683,660,200——
2021-02-08$32.13$93.515,512,300——
2021-02-05$32.28$93.954,434,200——
2021-02-04$32.23$93.805,397,700——
2021-02-03$32.40$93.165,679,300——
2021-02-02$31.91$91.755,320,800——
2021-02-01$31.18$89.664,870,300——
2021-01-29$30.76$88.457,042,400——
2021-01-28$30.86$88.743,283,500——
2021-01-27$30.86$88.746,183,900——
2021-01-26$31.93$91.815,214,400——
2021-01-25$31.86$91.613,962,900——
2021-01-22$31.27$89.912,895,400——
2021-01-21$31.07$89.343,139,900——
2021-01-20$31.33$90.094,008,800——
2021-01-19$31.11$89.456,089,700——
2021-01-15$31.67$91.064,234,200——
2021-01-14$31.25$89.864,649,500——
2021-01-13$30.79$88.533,194,500——
2021-01-12$30.49$87.674,413,900——
2021-01-11$30.20$86.845,586,600——
2021-01-08$29.91$86.003,207,100——
2021-01-07$29.63$85.204,700,200——
2021-01-06$30.30$87.137,262,200——
2021-01-05$29.84$85.804,482,700——
2021-01-04$29.51$84.855,216,300——