FirstEnergy Stock Price History
NYSE: FEUtilitiesElectric Utilities: CentralUSD
45.00+0.15 (+0.33%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 45.00 -0.02%
FE price history at a glance
The price history for FirstEnergy (FE) on this page begins on November 10, 1997, when the stock closed at $26.00; it most recently closed at $45.00 on October 5, 2026. The highest price in this record is $84.00, reached on July 7, 2008; the latest close is 46.4% below that peak. Across the 28 complete calendar years in the table, FE finished higher in 16 and lower in 12. Its best year was 2000 (+39.1%) and its worst was 2020 (-35.5%).
Over roughly 29 years the share price changed +73.1%, a 1.9% compound annual price return (excluding dividends). In the last 12 months alone, FE has lost 3.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1997
- $84.00
- Date of high
- Jul 7, 2008
- Low since 1997
- $18.00
- Date of low
- Mar 6, 2000
- 52-week high
- $52.34
- 52-week low
- $42.67
- Last close
- $44.85
FE returns
1 week
+3.36%
1 month
-3.44%
3 months
-5.84%
6 months
-13.60%
Year to date
+0.18%
1 year
-3.92%
3 years
+25.98%
5 years
+22.47%
FE price return, excluding dividends.
FE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 45.00 | -0.57% |
| 2025 | 45.26 | +13.38% |
| 2024 | 39.92 | +8.89% |
| 2023 | 36.66 | -12.59% |
| 2022 | 41.94 | +0.84% |
| 2021 | 41.59 | +35.87% |
| 2020 | 30.61 | -35.50% |
| 2019 | 47.46 | +27.68% |
| 2018 | 37.17 | +21.39% |
| 2017 | 30.62 | -1.13% |
| 2016 | 30.97 | -2.40% |
| 2015 | 31.73 | -19.06% |
| 2014 | 39.20 | +22.46% |
| 2013 | 32.01 | -23.80% |
| 2012 | 42.01 | -5.17% |
| 2011 | 44.30 | +19.67% |
| 2010 | 37.02 | -20.30% |
| 2009 | 46.45 | -6.46% |
| 2008 | 49.66 | -33.18% |
| 2007 | 74.32 | +23.25% |
| 2006 | 60.30 | +23.09% |
| 2005 | 48.99 | +23.99% |
| 2004 | 39.51 | +11.80% |
| 2003 | 35.34 | +6.35% |
| 2002 | 33.23 | -4.32% |
| 2001 | 34.73 | +10.04% |
| 2000 | 31.56 | +39.12% |
| 1999 | 22.69 | -30.33% |
| 1998 | 32.56 | +12.77% |
| 1997* | 28.88 | +11.06% |
* Partial year: the record begins after the start of 1997; return measured from the first available close.
2026 return is year to date.
FE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 44.57 | 45.02 | 44.41 | 44.85 | +0.61% | |
| 44.41 | 44.73 | 44.23 | 44.58 | +0.72% | |
| 43.87 | 44.26 | 43.80 | 44.26 | +1.42% | |
| 43.38 | 44.01 | 43.05 | 43.64 | +0.69% | |
| 43.61 | 43.95 | 43.33 | 43.34 | -0.12% | |
| 43.09 | 43.48 | 42.71 | 43.39 | +0.14% | |
| 43.86 | 43.92 | 43.33 | 43.33 | -0.71% | |
| 42.85 | 43.68 | 42.76 | 43.64 | +1.44% | |
| 43.21 | 43.28 | 42.67 | 43.02 | -0.65% | |
| 43.13 | 43.37 | 42.81 | 43.30 | +0.25% | |
| 43.70 | 43.84 | 43.17 | 43.19 | -1.05% | |
| 44.55 | 44.58 | 43.63 | 43.65 | -2.41% | |
| 44.90 | 45.27 | 44.70 | 44.73 | -0.53% | |
| 45.25 | 45.31 | 44.89 | 44.97 | -0.64% | |
| 45.52 | 45.60 | 45.14 | 45.26 | -1.03% | |
| 45.52 | 45.76 | 45.31 | 45.73 | +0.77% | |
| 45.61 | 45.73 | 45.18 | 45.38 | +0.11% | |
| 45.75 | 45.90 | 45.11 | 45.33 | -1.09% | |
| 46.41 | 46.43 | 45.44 | 45.83 | -0.65% | |
| 46.58 | 46.58 | 45.89 | 46.13 | -0.26% | |
| 46.37 | 46.69 | 46.01 | 46.25 | +0.09% | |
| 46.55 | 46.68 | 45.78 | 46.21 | -0.52% | |
| 46.64 | 47.03 | 46.45 | 46.45 | -0.68% | |
| 46.75 | 47.24 | 46.66 | 46.77 | -0.57% | |
| 46.50 | 47.11 | 46.36 | 47.04 | +1.62% | |
| 46.14 | 46.36 | 45.54 | 46.29 | +0.28% | |
| 46.06 | 46.30 | 45.75 | 46.16 | +0.65% | |
| 45.53 | 46.01 | 45.32 | 45.86 | -0.04% | |
| 46.52 | 46.64 | 45.72 | 45.88 | -0.80% | |
| 46.31 | 46.40 | 46.03 | 46.25 | -1.03% | |
| 46.62 | 47.03 | 46.51 | 46.73 | +0.24% | |
| 46.69 | 46.92 | 46.51 | 46.62 | +0.11% | |
| 46.19 | 46.67 | 45.91 | 46.57 | +1.33% | |
| 47.18 | 47.35 | 45.92 | 45.96 | -2.59% | |
| 47.17 | 47.78 | 47.09 | 47.18 | -0.15% | |
| 47.60 | 47.71 | 46.80 | 47.25 | -0.02% | |
| 48.00 | 48.26 | 47.23 | 47.26 | -0.34% | |
| 47.30 | 47.52 | 46.92 | 47.42 | +0.02% | |
| 46.66 | 47.45 | 46.66 | 47.41 | +1.22% | |
| 47.14 | 47.37 | 46.80 | 46.84 | -0.36% | |
| 46.76 | 47.41 | 46.65 | 47.01 | +0.36% | |
| 46.59 | 47.12 | 46.47 | 46.84 | +0.17% | |
| 47.19 | 47.34 | 46.64 | 46.76 | -1.50% | |
| 46.80 | 47.66 | 46.60 | 47.47 | +0.21% | |
| 48.08 | 48.16 | 47.20 | 47.37 | -0.88% | |
| 48.23 | 49.01 | 47.57 | 47.79 | -1.01% | |
| 48.39 | 48.58 | 47.73 | 48.28 | -0.31% | |
| 48.26 | 49.00 | 48.03 | 48.43 | +0.25% | |
| 48.55 | 48.71 | 48.16 | 48.31 | -0.82% | |
| 49.34 | 49.81 | 48.55 | 48.71 | -0.85% | |
| 49.93 | 50.29 | 49.03 | 49.13 | -1.05% | |
| 49.49 | 50.45 | 49.43 | 49.65 | +0.67% | |
| 49.68 | 49.98 | 49.18 | 49.32 | -1.20% | |
| 49.78 | 50.08 | 49.48 | 49.92 | +0.87% | |
| 49.11 | 49.80 | 48.95 | 49.49 | +0.32% | |
| 48.80 | 49.39 | 48.57 | 49.33 | +1.94% | |
| 48.24 | 48.47 | 48.07 | 48.39 | -0.31% | |
| 48.75 | 49.21 | 48.19 | 48.54 | +0.02% | |
| 49.48 | 49.87 | 48.43 | 48.53 | -1.18% | |
| 48.57 | 49.45 | 48.56 | 49.11 | +0.97% | |
| 49.03 | 49.51 | 48.55 | 48.64 | -1.20% | |
| 48.78 | 49.35 | 48.10 | 49.23 | +1.65% | |
| 47.98 | 48.61 | 47.90 | 48.43 | +1.06% | |
| 47.64 | 48.04 | 47.59 | 47.92 | +0.61% | |
| 48.03 | 48.40 | 47.50 | 47.63 | -0.98% | |
| 48.50 | 48.63 | 48.03 | 48.10 | -0.60% | |
| 48.25 | 49.12 | 48.04 | 48.39 | +1.43% | |
| 48.39 | 48.50 | 47.64 | 47.71 | -1.69% | |
| 47.99 | 48.62 | 47.31 | 48.53 | +3.10% | |
| 47.46 | 47.65 | 46.95 | 47.07 | -0.99% | |
| 47.88 | 47.95 | 47.45 | 47.54 | -1.08% | |
| 48.45 | 48.58 | 47.88 | 48.06 | -0.85% | |
| 48.30 | 48.49 | 48.00 | 48.47 | +0.96% | |
| 47.92 | 48.30 | 47.64 | 48.01 | +0.40% | |
| 47.64 | 47.94 | 47.35 | 47.82 | +0.78% | |
| 46.90 | 47.51 | 46.75 | 47.45 | +1.48% | |
| 46.74 | 47.07 | 46.28 | 46.76 | +0.67% | |
| 46.01 | 47.01 | 46.00 | 46.45 | +0.67% | |
| 47.46 | 47.83 | 45.91 | 46.14 | -3.27% | |
| 47.44 | 48.10 | 47.31 | 47.70 | +0.76% | |
| 46.80 | 47.66 | 46.56 | 47.34 | +0.66% | |
| 47.00 | 47.36 | 46.57 | 47.03 | +0.77% | |
| 46.67 | 47.02 | 46.55 | 46.67 | +0.52% | |
| 46.28 | 46.58 | 45.69 | 46.43 | +1.13% | |
| 45.86 | 46.23 | 45.51 | 45.91 | +0.44% | |
| 46.31 | 46.43 | 45.53 | 45.71 | -1.53% | |
| 45.90 | 46.75 | 45.81 | 46.42 | +1.71% | |
| 45.94 | 46.10 | 45.09 | 45.64 | +0.22% | |
| 45.43 | 46.30 | 45.38 | 45.54 | +0.49% | |
| 45.52 | 45.95 | 45.26 | 45.32 | -0.13% | |
| 46.11 | 46.45 | 45.35 | 45.38 | -2.18% | |
| 46.21 | 46.58 | 46.01 | 46.39 | +0.43% | |
| 46.77 | 46.99 | 46.14 | 46.19 | -1.26% | |
| 46.54 | 47.14 | 46.31 | 46.78 | +0.30% | |
| 46.54 | 46.85 | 46.27 | 46.64 | +0.71% | |
| 45.52 | 46.39 | 45.47 | 46.31 | +1.78% | |
| 45.30 | 45.54 | 44.64 | 45.50 | +0.13% | |
| 45.21 | 45.73 | 45.10 | 45.44 | +0.82% | |
| 44.32 | 45.18 | 44.18 | 45.07 | +1.69% | |
| 44.33 | 44.47 | 44.04 | 44.32 | +1.14% | |
| 44.66 | 44.98 | 43.73 | 43.82 | -1.53% | |
| 44.11 | 44.63 | 44.11 | 44.50 | +0.86% | |
| 44.49 | 44.49 | 43.87 | 44.12 | -1.32% | |
| 44.60 | 44.92 | 44.27 | 44.71 | +0.25% | |
| 44.48 | 44.72 | 44.29 | 44.60 | +0.61% | |
| 45.21 | 45.50 | 44.28 | 44.33 | -1.86% | |
| 44.97 | 45.18 | 44.73 | 45.17 | -0.83% | |
| 45.79 | 46.14 | 45.31 | 45.55 | -0.72% | |
| 46.75 | 46.93 | 45.83 | 45.88 | -1.92% | |
| 46.63 | 47.32 | 46.28 | 46.78 | -0.30% | |
| 47.74 | 47.74 | 46.78 | 46.92 | -1.26% | |
| 49.18 | 49.83 | 47.05 | 47.52 | -2.90% | |
| 48.97 | 49.43 | 48.50 | 48.94 | -1.29% | |
| 49.97 | 49.97 | 49.44 | 49.58 | +0.28% | |
| 49.55 | 49.91 | 49.40 | 49.44 | +0.06% | |
| 49.59 | 49.76 | 49.12 | 49.41 | -0.42% | |
| 48.95 | 49.62 | 48.86 | 49.62 | +2.46% | |
| 48.93 | 49.20 | 48.25 | 48.43 | -0.16% | |
| 49.50 | 49.74 | 48.48 | 48.51 | -1.90% | |
| 50.09 | 50.51 | 49.28 | 49.45 | -1.30% | |
| 50.50 | 50.50 | 49.39 | 50.10 | -0.95% | |
| 50.45 | 50.75 | 49.82 | 50.58 | +0.06% | |
| 50.88 | 51.08 | 50.47 | 50.55 | -0.96% | |
| 50.96 | 51.29 | 50.59 | 51.04 | -0.02% | |
| 51.51 | 51.51 | 50.70 | 51.05 | -0.74% | |
| 51.83 | 52.00 | 51.35 | 51.43 | -0.92% | |
| 51.30 | 52.34 | 51.26 | 51.91 | +0.99% | |
| 51.36 | 51.40 | 50.46 | 51.40 | +0.78% | |
| 51.09 | 51.31 | 50.82 | 51.00 | -0.04% | |
| 51.14 | 51.41 | 50.86 | 51.02 | -0.57% | |
| 51.10 | 51.52 | 50.83 | 51.31 | +0.69% | |
| 50.48 | 51.05 | 50.41 | 50.96 | +0.59% | |
| 50.50 | 50.75 | 50.01 | 50.66 | +0.48% | |
| 50.77 | 51.07 | 50.25 | 50.42 | +0.78% | |
| 50.20 | 52.29 | 49.87 | 50.03 | 0.00% | |
| 49.36 | 50.30 | 49.18 | 50.03 | +1.03% | |
| 49.61 | 49.97 | 49.33 | 49.52 | +0.73% | |
| 48.46 | 49.57 | 48.46 | 49.16 | +0.80% | |
| 48.89 | 49.49 | 48.53 | 48.77 | +0.47% | |
| 49.75 | 49.97 | 48.20 | 48.54 | -2.31% | |
| 50.70 | 50.98 | 49.32 | 49.69 | -1.91% | |
| 51.03 | 51.20 | 50.65 | 50.66 | -1.07% | |
| 51.95 | 52.02 | 51.14 | 51.21 | -1.06% | |
| 51.75 | 51.93 | 51.47 | 51.76 | +1.17% | |
| 51.18 | 51.75 | 50.96 | 51.16 | +0.67% | |
| 50.63 | 51.44 | 50.53 | 50.82 | +0.34% | |
| 50.54 | 50.74 | 50.25 | 50.65 | -0.02% | |
| 50.88 | 51.16 | 50.55 | 50.66 | -0.59% | |
| 50.96 | 51.09 | 50.17 | 50.96 | +0.24% | |
| 50.03 | 51.01 | 49.74 | 50.84 | +1.03% | |
| 50.35 | 50.58 | 49.77 | 50.32 | -0.94% | |
| 50.57 | 51.12 | 50.17 | 50.80 | +0.45% | |
| 50.80 | 50.99 | 49.76 | 50.57 | -0.80% | |
| 51.00 | 51.39 | 50.87 | 50.98 | -0.35% | |
| 50.85 | 51.34 | 50.60 | 51.16 | +1.03% | |
| 50.77 | 50.99 | 50.59 | 50.64 | 0.00% | |
| 50.43 | 50.80 | 49.69 | 50.64 | 0.00% | |
| 50.49 | 50.72 | 49.64 | 50.64 | +0.40% | |
| 50.23 | 50.83 | 50.09 | 50.44 | +0.48% | |
| 50.06 | 50.23 | 49.52 | 50.20 | +1.27% | |
| 49.37 | 49.95 | 49.09 | 49.57 | +1.29% | |
| 49.44 | 50.09 | 48.77 | 48.94 | -0.83% | |
| 50.14 | 50.44 | 49.26 | 49.35 | -1.50% | |
| 48.81 | 50.14 | 48.72 | 50.10 | +2.58% | |
| 48.15 | 49.23 | 48.10 | 48.84 | +1.90% | |
| 47.66 | 48.10 | 47.49 | 47.93 | +0.57% | |
| 47.02 | 47.90 | 46.71 | 47.66 | +1.79% | |
| 46.50 | 47.02 | 46.34 | 46.82 | +0.41% | |
| 46.70 | 47.24 | 46.31 | 46.63 | -0.77% | |
| 46.59 | 47.05 | 46.22 | 46.99 | +1.27% | |
| 47.03 | 47.20 | 46.10 | 46.40 | -1.04% | |
| 47.10 | 47.84 | 46.60 | 46.89 | -0.21% | |
| 47.37 | 47.70 | 46.93 | 46.99 | -0.74% | |
| 47.09 | 47.41 | 46.80 | 47.34 | +0.02% | |
| 47.57 | 47.94 | 46.98 | 47.33 | -0.17% | |
| 47.38 | 47.68 | 47.15 | 47.41 | -0.23% | |
| 47.05 | 47.56 | 46.55 | 47.52 | +1.60% | |
| 46.86 | 47.14 | 46.47 | 46.77 | +0.45% | |
| 47.15 | 47.15 | 46.07 | 46.56 | -1.04% | |
| 47.35 | 47.40 | 46.43 | 47.05 | -0.68% | |
| 47.58 | 47.61 | 46.77 | 47.37 | +0.23% | |
| 46.99 | 47.44 | 46.78 | 47.26 | -0.17% | |
| 46.58 | 47.38 | 46.44 | 47.34 | +1.65% | |
| 46.25 | 46.78 | 46.10 | 46.57 | +0.91% | |
| 45.31 | 46.24 | 45.29 | 46.15 | +1.88% | |
| 44.68 | 45.31 | 44.63 | 45.30 | +1.27% | |
| 44.53 | 44.96 | 44.49 | 44.73 | +0.18% | |
| 44.92 | 45.20 | 44.53 | 44.65 | -0.09% | |
| 44.50 | 44.97 | 44.41 | 44.69 | +0.29% | |
| 45.03 | 45.06 | 44.30 | 44.56 | -0.62% | |
| 44.80 | 45.09 | 44.45 | 44.84 | +0.13% | |
| 45.17 | 45.17 | 44.35 | 44.78 | -1.06% | |
| 44.86 | 45.42 | 44.57 | 45.26 | +1.09% | |
| 45.00 | 45.04 | 44.74 | 44.77 | -0.42% | |
| 44.84 | 45.03 | 44.80 | 44.96 | +0.16% | |
| 44.89 | 45.20 | 44.85 | 44.89 | +0.09% | |
| 44.82 | 44.95 | 44.68 | 44.85 | 0.00% | |
| 44.68 | 44.91 | 44.61 | 44.85 | +0.47% | |
| 44.40 | 44.68 | 44.26 | 44.64 | +0.50% | |
| 44.21 | 44.50 | 43.91 | 44.42 | +0.43% | |
| 44.62 | 44.67 | 44.22 | 44.23 | -0.87% | |
| 44.64 | 44.81 | 44.46 | 44.62 | +0.27% | |
| 44.00 | 44.52 | 43.90 | 44.50 | +1.07% | |
| 44.50 | 44.72 | 43.88 | 44.03 | -1.30% | |
| 44.53 | 44.65 | 44.23 | 44.61 | +0.79% | |
| 44.18 | 44.67 | 44.04 | 44.26 | +0.41% | |
| 44.79 | 44.81 | 43.93 | 44.08 | -0.72% | |
| 44.90 | 44.94 | 44.37 | 44.40 | -0.83% | |
| 44.78 | 45.42 | 44.75 | 44.77 | +0.04% | |
| 44.90 | 44.96 | 44.55 | 44.75 | -0.36% | |
| 45.05 | 45.31 | 44.81 | 44.91 | -0.51% | |
| 45.19 | 45.55 | 44.99 | 45.14 | -0.20% | |
| 45.74 | 45.95 | 45.17 | 45.23 | -0.94% | |
| 46.60 | 46.64 | 45.59 | 45.66 | -1.66% | |
| 47.29 | 47.53 | 46.36 | 46.43 | -2.70% | |
| 47.06 | 47.72 | 47.06 | 47.72 | +0.76% | |
| 47.05 | 47.54 | 47.01 | 47.36 | +0.94% | |
| 47.34 | 47.54 | 46.79 | 46.92 | -0.89% | |
| 46.87 | 47.41 | 46.29 | 47.34 | +0.96% | |
| 46.70 | 47.05 | 46.33 | 46.89 | +0.69% | |
| 46.41 | 46.86 | 46.30 | 46.57 | +0.71% | |
| 46.50 | 46.80 | 45.65 | 46.24 | -0.79% | |
| 46.80 | 46.96 | 46.44 | 46.61 | +0.11% | |
| 46.15 | 46.56 | 46.08 | 46.56 | +1.35% | |
| 45.74 | 46.19 | 45.49 | 45.94 | +0.50% | |
| 46.21 | 46.33 | 45.68 | 45.71 | -1.34% | |
| 46.21 | 46.52 | 46.02 | 46.33 | +0.11% | |
| 46.13 | 46.52 | 45.94 | 46.28 | +0.33% | |
| 45.60 | 46.15 | 45.47 | 46.13 | +0.50% | |
| 45.48 | 45.96 | 45.13 | 45.90 | +0.07% | |
| 45.94 | 46.20 | 45.77 | 45.87 | +0.39% | |
| 46.22 | 46.30 | 45.56 | 45.69 | -1.00% | |
| 46.26 | 46.29 | 45.91 | 46.15 | +0.24% | |
| 45.70 | 46.12 | 45.15 | 46.04 | +0.46% | |
| 45.95 | 46.23 | 45.72 | 45.83 | -0.84% | |
| 45.94 | 46.45 | 45.90 | 46.22 | +0.92% | |
| 46.00 | 46.33 | 45.68 | 45.80 | -0.78% | |
| 46.40 | 46.53 | 46.06 | 46.16 | -0.60% | |
| 46.54 | 46.71 | 46.07 | 46.44 | -0.43% | |
| 46.93 | 46.99 | 46.41 | 46.64 | +0.26% | |
| 47.63 | 48.20 | 46.21 | 46.52 | -1.63% | |
| 47.03 | 47.41 | 46.79 | 47.29 | +0.45% | |
| 47.43 | 47.43 | 46.74 | 47.08 | -0.32% | |
| 47.08 | 47.30 | 46.77 | 47.23 | +0.55% | |
| 47.00 | 47.16 | 46.79 | 46.97 | +0.38% | |
| 47.85 | 47.99 | 46.77 | 46.79 | -1.89% | |
| 47.56 | 47.83 | 47.46 | 47.69 | +0.34% | |
| 47.09 | 47.66 | 47.02 | 47.53 | +1.19% | |
| 46.60 | 47.02 | 46.47 | 46.97 | +0.13% | |
| 46.97 | 47.37 | 46.80 | 46.91 | +0.51% | |
| 47.05 | 47.21 | 46.65 | 46.67 | -0.02% | |
| 46.62 | 47.35 | 46.46 | 46.68 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FE chart for longer ranges.