FirstEnergy Corp.
FENYSEUtilities● Active
$45.59
$-0.83(-1.79%)
Market Cap$26.4B
P/E Ratio—
52W High$52.34
52W Low$39.28
FirstEnergy Corp.（FE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fe · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$52.34
Apr 9, 2026
-12.9% from here
5-Year Low5Y
$32.18
Oct 3, 2023
+41.7% from low
IPO Priceadj.
$25.19
Nov 10, 1997
+81.0% since IPO
1 Year Ago
$39.82
Jun 9, 2025
+14.5% in 1Y
5 Years Ago
$38.27
Jun 8, 2021
+19.1% in 5Y
10 Years Ago
$34.13
Jun 8, 2016
+33.6% in 10Y
Historical Price Data · FE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $46.31 | $46.43 | $45.89 | $45.93 | $45.93 | 366K | -0.82% |
| Jun 5, 2026 | $45.90 | $46.75 | $45.81 | $46.42 | $46.42 | 3.9M | +1.13% |
| Jun 4, 2026 | $45.94 | $46.10 | $45.09 | $45.64 | $45.64 | 6.4M | -0.65% |
| Jun 3, 2026 | $45.43 | $46.30 | $45.38 | $45.54 | $45.54 | 7.1M | +0.24% |
| Jun 2, 2026 | $45.52 | $45.95 | $45.26 | $45.32 | $45.32 | 5.4M | -0.44% |
| Jun 1, 2026 | $46.11 | $46.45 | $45.35 | $45.38 | $45.38 | 4.1M | -1.58% |
| May 29, 2026 | $46.21 | $46.58 | $46.01 | $46.39 | $46.39 | 5.7M | +0.39% |
| May 28, 2026 | $46.77 | $46.99 | $46.14 | $46.19 | $46.19 | 3.9M | -1.24% |
| May 27, 2026 | $46.54 | $47.14 | $46.31 | $46.78 | $46.78 | 5.4M | +0.52% |
| May 26, 2026 | $46.54 | $46.85 | $46.27 | $46.64 | $46.64 | 5.4M | +0.21% |
| May 22, 2026 | $45.52 | $46.39 | $45.47 | $46.31 | $46.31 | 4.5M | +1.74% |
| May 21, 2026 | $45.30 | $45.54 | $44.64 | $45.50 | $45.50 | 3.2M | +0.44% |
| May 20, 2026 | $45.21 | $45.73 | $45.10 | $45.44 | $45.44 | 4.0M | +0.51% |
| May 19, 2026 | $44.32 | $45.18 | $44.18 | $45.07 | $45.07 | 4.5M | +1.69% |
| May 18, 2026 | $44.33 | $44.47 | $44.04 | $44.32 | $44.32 | 4.3M | -0.02% |
| May 15, 2026 | $44.66 | $44.98 | $43.73 | $43.82 | $43.82 | 4.8M | -1.88% |
| May 14, 2026 | $44.11 | $44.63 | $44.11 | $44.50 | $44.50 | 3.3M | +0.88% |
| May 13, 2026 | $44.49 | $44.49 | $43.87 | $44.12 | $44.12 | 3.9M | -0.83% |
| May 12, 2026 | $44.60 | $44.92 | $44.27 | $44.71 | $44.71 | 4.4M | +0.25% |
| May 11, 2026 | $44.48 | $44.72 | $44.29 | $44.60 | $44.60 | 4.7M | +0.27% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · FE
Jan 1 → Dec 31 · 6 years2026+2.4%$44.86 → $45.93
+2.4%
2025+11.8%$40.05 → $44.77
+11.8%
2024+9.1%$36.47 → $39.78
+9.1%
2023-12.7%$41.97 → $36.66
-12.7%
2022+0.8%$41.61 → $41.94
+0.8%
2021+8.4%$38.36 → $41.59
+8.4%
Best Year2025 · +11.8%
Worst Year2023 · -12.7%
Positive Years5 / 6
Avg Annual Return+3.3%
6Y Total Return+19.7%
6Y CAGR~+3.0% / yr
Similar Companies in Utilities
View sector
GE Vernova Inc.
GEV
$941.43+0.00%
Mkt Cap $253.0B
NextEra Energy, Inc.
NEE
$84.58+0.00%
Mkt Cap $176.4B
The Southern Company
SO
$91.02+0.00%
Mkt Cap $102.6B
Duke Energy Corporation
DUK
$122.00+0.00%
Mkt Cap $95.1B
Constellation Energy Corporation
CEG
$251.94+0.00%
Mkt Cap $91.0B
National Grid plc
NGG
$80.09+0.00%
Mkt Cap $79.8B
American Electric Power Company, Inc.
AEP
$126.67+0.00%
Mkt Cap $68.9B
Sempra
SRE
$89.50+0.00%
Mkt Cap $58.5B
Dominion Energy, Inc.
D
$66.14+0.00%
Mkt Cap $58.2B
The Southern Company
SOMN
$50.08+0.00%
Mkt Cap $55.5BWhat If You Invested in FE?
If you invested $1,000 in FE 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,336
Total Return+33.6%
CAGR~+2.9% / yr
Profit+$336
Based on Jun 8, 2016 · $34.13Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
FirstEnergy Corp.（FE）所属板块为 Utilities，主要交易场所为 NYSE。本页行情快照中的最近价为 $45.59。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FE 历史股价FMP 日线复权 OHLCV