FirstEnergy Corp (FE) stock
FENYSEElectric ServicesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 5/3049% above fair value
$46.91+0.08 (+0.17%)
Close on Oct 30, 2026Market cap $27.14BP/E 25.0Yield 3.75%
Price history
FirstEnergy share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$46.91
+0.17% on the day
52-week range
$42.67 – $52.34
-10.4% from the high
Change over 52 weeks
+1.5%
From $46.22 on Oct 30, 2025
Average volume
4.31M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $47.26 | $47.40 | $46.88 | $46.91 | +0.17% | 5,015,923 |
| Oct 29, 2026 | $46.70 | $47.08 | $46.52 | $46.83 | +0.93% | 5,075,046 |
| Oct 28, 2026 | $46.47 | $47.12 | $46.25 | $46.40 | +0.28% | 6,461,084 |
| Oct 27, 2026 | $46.00 | $46.37 | $45.76 | $46.27 | +0.19% | 3,932,553 |
| Oct 26, 2026 | $46.12 | $46.57 | $46.03 | $46.18 | +0.07% | 3,777,609 |
| Oct 23, 2026 | $46.35 | $46.41 | $45.86 | $46.15 | -0.73% | 3,949,151 |
| Oct 22, 2026 | $45.67 | $46.55 | $45.57 | $46.49 | +2.15% | 5,369,316 |
| Oct 21, 2026 | $45.92 | $46.00 | $45.46 | $45.51 | -0.46% | 4,429,987 |
| Oct 20, 2026 | $45.56 | $45.93 | $45.31 | $45.72 | +1.04% | 4,052,082 |
| Oct 19, 2026 | $45.98 | $46.16 | $45.17 | $45.25 | -2.04% | 4,472,192 |
| Oct 16, 2026 | $45.84 | $46.36 | $45.47 | $46.19 | +1.41% | 4,470,050 |
| Oct 15, 2026 | $45.99 | $46.04 | $45.36 | $45.55 | +0.31% | 5,329,962 |
| Oct 14, 2026 | $45.20 | $45.52 | $44.86 | $45.41 | +0.44% | 3,267,644 |
| Oct 13, 2026 | $45.54 | $45.71 | $44.56 | $45.21 | -0.33% | 4,932,673 |
| Oct 12, 2026 | $45.07 | $45.41 | $44.82 | $45.36 | +0.80% | 4,064,851 |
| Oct 9, 2026 | $44.83 | $45.19 | $44.72 | $45.00 | +0.33% | 2,900,349 |
| Oct 8, 2026 | $44.57 | $45.02 | $44.41 | $44.85 | +0.61% | 5,644,946 |
| Oct 7, 2026 | $44.41 | $44.74 | $44.22 | $44.58 | +0.72% | 6,748,387 |
| Oct 6, 2026 | $43.87 | $44.26 | $43.80 | $44.26 | +1.42% | 3,596,677 |
| Oct 5, 2026 | $43.38 | $44.01 | $43.05 | $43.64 | +0.69% | 4,334,685 |
| Oct 2, 2026 | $43.61 | $43.95 | $43.33 | $43.34 | -0.12% | 5,702,997 |
| Oct 1, 2026 | $43.09 | $43.48 | $42.71 | $43.39 | +0.14% | 7,629,523 |
| Sep 30, 2026 | $43.86 | $43.92 | $43.33 | $43.33 | -0.71% | 4,594,869 |
| Sep 29, 2026 | $42.85 | $43.68 | $42.76 | $43.64 | +1.44% | 4,135,506 |
| Sep 28, 2026 | $43.21 | $43.28 | $42.67 | $43.02 | -0.65% | 3,523,360 |
| Sep 25, 2026 | $43.13 | $43.37 | $42.81 | $43.30 | +0.25% | 4,121,354 |
| Sep 24, 2026 | $43.70 | $43.84 | $43.17 | $43.19 | -1.05% | 4,021,097 |
| Sep 23, 2026 | $44.55 | $44.58 | $43.63 | $43.65 | -2.41% | 4,230,226 |
| Sep 22, 2026 | $44.90 | $45.27 | $44.70 | $44.73 | -0.53% | 2,872,208 |
| Sep 21, 2026 | $45.25 | $45.31 | $44.89 | $44.97 | -0.64% | 3,280,059 |
| Sep 18, 2026 | $45.52 | $45.60 | $45.14 | $45.26 | -1.03% | 5,598,043 |
| Sep 17, 2026 | $45.52 | $45.76 | $45.31 | $45.73 | +0.77% | 2,907,183 |
| Sep 16, 2026 | $45.61 | $45.73 | $45.18 | $45.38 | +0.11% | 3,252,938 |
| Sep 15, 2026 | $45.75 | $45.90 | $45.11 | $45.33 | -1.09% | 3,458,877 |
| Sep 14, 2026 | $46.41 | $46.43 | $45.44 | $45.83 | -0.65% | 4,098,979 |
| Sep 11, 2026 | $46.58 | $46.58 | $45.89 | $46.13 | -0.26% | 3,827,130 |
| Sep 10, 2026 | $46.37 | $46.69 | $46.01 | $46.25 | +0.09% | 4,505,729 |
| Sep 9, 2026 | $46.55 | $46.68 | $45.78 | $46.21 | -0.52% | 5,595,606 |
| Sep 8, 2026 | $46.64 | $47.03 | $46.45 | $46.45 | -0.68% | 5,663,023 |
| Sep 4, 2026 | $46.75 | $47.24 | $46.66 | $46.77 | -0.57% | 3,992,219 |
| Sep 3, 2026 | $46.50 | $47.11 | $46.36 | $47.04 | +1.62% | 4,890,423 |
| Sep 2, 2026 | $46.14 | $46.36 | $45.54 | $46.29 | +0.28% | 3,358,680 |
| Sep 1, 2026 | $46.06 | $46.30 | $45.75 | $46.16 | +0.65% | 5,257,733 |
| Aug 31, 2026 | $45.53 | $46.01 | $45.32 | $45.86 | -0.04% | 5,125,306 |
| Aug 28, 2026 | $46.52 | $46.64 | $45.72 | $45.88 | -0.80% | 2,343,435 |
| Aug 27, 2026 | $46.31 | $46.40 | $46.03 | $46.25 | -1.03% | 3,628,800 |
| Aug 26, 2026 | $46.62 | $47.03 | $46.51 | $46.73 | +0.24% | 4,499,255 |
| Aug 25, 2026 | $46.69 | $46.92 | $46.51 | $46.62 | +0.11% | 3,179,372 |
| Aug 24, 2026 | $46.19 | $46.67 | $45.91 | $46.57 | +1.33% | 3,383,603 |
| Aug 21, 2026 | $47.18 | $47.35 | $45.92 | $45.96 | -2.59% | 4,443,563 |
| Aug 20, 2026 | $47.17 | $47.78 | $47.09 | $47.18 | -0.15% | 3,392,830 |
| Aug 19, 2026 | $47.60 | $47.71 | $46.80 | $47.25 | -0.02% | 3,476,179 |
| Aug 18, 2026 | $48.00 | $48.26 | $47.23 | $47.26 | -0.34% | 4,302,935 |
| Aug 17, 2026 | $47.30 | $47.52 | $46.92 | $47.42 | +0.02% | 2,992,955 |
| Aug 14, 2026 | $46.66 | $47.45 | $46.66 | $47.41 | +1.22% | 2,588,709 |
| Aug 13, 2026 | $47.14 | $47.37 | $46.80 | $46.84 | -0.36% | 3,499,778 |
| Aug 12, 2026 | $46.76 | $47.41 | $46.65 | $47.01 | +0.36% | 3,726,493 |
| Aug 11, 2026 | $46.59 | $47.12 | $46.47 | $46.84 | +0.17% | 2,396,519 |
| Aug 10, 2026 | $47.19 | $47.34 | $46.64 | $46.76 | -1.50% | 3,113,551 |
| Aug 7, 2026 | $46.80 | $47.66 | $46.60 | $47.47 | +0.21% | 4,112,277 |
| Aug 6, 2026 | $48.08 | $48.16 | $47.20 | $47.37 | -0.88% | 5,762,347 |
| Aug 5, 2026 | $48.23 | $49.01 | $47.57 | $47.79 | -1.01% | 5,717,997 |
| Aug 4, 2026 | $48.39 | $48.58 | $47.73 | $48.28 | -0.31% | 4,586,209 |
| Aug 3, 2026 | $48.26 | $49.00 | $48.03 | $48.43 | +0.25% | 6,103,597 |
| Jul 31, 2026 | $48.55 | $48.71 | $48.16 | $48.31 | -0.82% | 7,469,902 |
| Jul 30, 2026 | $49.34 | $49.81 | $48.55 | $48.71 | -0.85% | 8,805,000 |
| Jul 29, 2026 | $49.93 | $50.29 | $49.03 | $49.13 | -1.05% | 5,615,353 |
| Jul 28, 2026 | $49.49 | $50.45 | $49.43 | $49.65 | +0.67% | 6,061,120 |
| Jul 27, 2026 | $49.68 | $49.98 | $49.18 | $49.32 | -1.20% | 4,203,559 |
| Jul 24, 2026 | $49.78 | $50.08 | $49.48 | $49.92 | +0.87% | 2,922,397 |
| Jul 23, 2026 | $49.11 | $49.80 | $48.95 | $49.49 | +0.32% | 3,603,672 |
| Jul 22, 2026 | $48.80 | $49.39 | $48.57 | $49.33 | +1.94% | 3,146,349 |
| Jul 21, 2026 | $48.24 | $48.47 | $48.07 | $48.39 | -0.31% | 3,334,352 |
| Jul 20, 2026 | $48.75 | $49.21 | $48.19 | $48.54 | +0.02% | 4,572,154 |
| Jul 17, 2026 | $49.48 | $49.87 | $48.43 | $48.53 | -1.18% | 3,413,353 |
| Jul 16, 2026 | $48.57 | $49.45 | $48.56 | $49.11 | +0.97% | 4,235,407 |
| Jul 15, 2026 | $49.03 | $49.51 | $48.55 | $48.64 | -1.20% | 5,738,046 |
| Jul 14, 2026 | $48.78 | $49.35 | $48.10 | $49.23 | +1.65% | 7,492,251 |
| Jul 13, 2026 | $47.98 | $48.61 | $47.90 | $48.43 | +1.06% | 2,461,483 |
| Jul 10, 2026 | $47.64 | $48.04 | $47.59 | $47.92 | +0.61% | 1,772,127 |
| Jul 9, 2026 | $48.03 | $48.40 | $47.50 | $47.63 | -0.98% | 3,790,945 |
| Jul 8, 2026 | $48.50 | $48.63 | $48.03 | $48.10 | -0.60% | 4,735,663 |
| Jul 7, 2026 | $48.25 | $49.12 | $48.04 | $48.39 | +1.43% | 4,103,425 |
| Jul 6, 2026 | $48.39 | $48.50 | $47.64 | $47.71 | -1.69% | 3,562,399 |
| Jul 2, 2026 | $47.99 | $48.62 | $47.31 | $48.53 | +3.10% | 4,336,345 |
| Jul 1, 2026 | $47.46 | $47.65 | $46.95 | $47.07 | -0.99% | 3,345,170 |
| Jun 30, 2026 | $47.88 | $47.95 | $47.45 | $47.54 | -1.08% | 3,134,177 |
| Jun 29, 2026 | $48.45 | $48.58 | $47.88 | $48.06 | -0.85% | 3,194,740 |
| Jun 26, 2026 | $48.30 | $48.49 | $48.00 | $48.47 | +0.96% | 5,175,803 |
| Jun 25, 2026 | $47.92 | $48.30 | $47.64 | $48.01 | +0.40% | 2,961,263 |
| Jun 24, 2026 | $47.64 | $47.94 | $47.35 | $47.82 | +0.78% | 3,729,914 |
| Jun 23, 2026 | $46.90 | $47.51 | $46.75 | $47.45 | +1.48% | 3,718,464 |
| Jun 22, 2026 | $46.74 | $47.07 | $46.28 | $46.76 | +0.67% | 4,128,581 |
| Jun 18, 2026 | $46.01 | $47.01 | $46.00 | $46.45 | +0.67% | 6,936,524 |
| Jun 17, 2026 | $47.46 | $47.83 | $45.91 | $46.14 | -3.27% | 8,574,638 |
| Jun 16, 2026 | $47.44 | $48.10 | $47.31 | $47.70 | +0.76% | 2,968,523 |
| Jun 15, 2026 | $46.80 | $47.66 | $46.56 | $47.34 | +0.66% | 4,278,353 |
| Jun 12, 2026 | $47.00 | $47.36 | $46.57 | $47.03 | +0.77% | 3,227,606 |
| Jun 11, 2026 | $46.67 | $47.02 | $46.55 | $46.67 | +0.52% | 4,414,198 |
| Jun 10, 2026 | $46.28 | $46.58 | $45.69 | $46.43 | +1.13% | 3,205,361 |
| Jun 9, 2026 | $45.86 | $46.23 | $45.51 | $45.91 | +0.44% | 6,126,811 |
| Jun 8, 2026 | $46.31 | $46.43 | $45.53 | $45.71 | -1.53% | 4,170,149 |
| Jun 5, 2026 | $45.90 | $46.75 | $45.81 | $46.42 | +1.71% | 3,879,957 |
| Jun 4, 2026 | $45.94 | $46.10 | $45.09 | $45.64 | +0.22% | 6,381,526 |
| Jun 3, 2026 | $45.43 | $46.30 | $45.38 | $45.54 | +0.49% | 7,137,568 |
| Jun 2, 2026 | $45.52 | $45.95 | $45.26 | $45.32 | -0.13% | 5,419,027 |
| Jun 1, 2026 | $46.11 | $46.45 | $45.35 | $45.38 | -2.18% | 4,118,531 |
| May 29, 2026 | $46.21 | $46.58 | $46.01 | $46.39 | +0.43% | 5,728,701 |
| May 28, 2026 | $46.77 | $46.99 | $46.14 | $46.19 | -1.26% | 3,902,529 |
| May 27, 2026 | $46.54 | $47.14 | $46.31 | $46.78 | +0.30% | 5,406,197 |
| May 26, 2026 | $46.54 | $46.85 | $46.27 | $46.64 | +0.71% | 5,437,814 |
| May 22, 2026 | $45.52 | $46.39 | $45.47 | $46.31 | +1.78% | 4,451,940 |
| May 21, 2026 | $45.30 | $45.54 | $44.64 | $45.50 | +0.13% | 3,205,540 |
| May 20, 2026 | $45.21 | $45.73 | $45.10 | $45.44 | +0.82% | 4,043,130 |
| May 19, 2026 | $44.32 | $45.18 | $44.18 | $45.07 | +1.69% | 4,459,728 |
| May 18, 2026 | $44.33 | $44.47 | $44.04 | $44.32 | +1.14% | 4,273,749 |
| May 15, 2026 | $44.66 | $44.98 | $43.73 | $43.82 | -1.53% | 4,844,867 |
| May 14, 2026 | $44.11 | $44.63 | $44.11 | $44.50 | +0.86% | 3,267,667 |
| May 13, 2026 | $44.49 | $44.49 | $43.87 | $44.12 | -1.32% | 3,858,880 |
| May 12, 2026 | $44.60 | $44.92 | $44.27 | $44.71 | +0.25% | 4,408,252 |
| May 11, 2026 | $44.48 | $44.72 | $44.29 | $44.60 | +0.61% | 4,689,904 |
| May 8, 2026 | $45.21 | $45.50 | $44.28 | $44.33 | -1.86% | 6,388,637 |
| May 7, 2026 | $44.97 | $45.18 | $44.73 | $45.17 | -0.83% | 4,963,008 |
| May 6, 2026 | $45.79 | $46.14 | $45.31 | $45.55 | -0.72% | 8,966,013 |
| May 5, 2026 | $46.75 | $46.93 | $45.83 | $45.88 | -1.92% | 8,235,507 |
| May 4, 2026 | $46.63 | $47.32 | $46.28 | $46.78 | -0.30% | 10,818,420 |
| May 1, 2026 | $47.74 | $47.74 | $46.78 | $46.92 | -1.26% | 11,488,100 |
| Apr 30, 2026 | $49.18 | $49.83 | $47.05 | $47.52 | -2.90% | 16,153,100 |
| Apr 29, 2026 | $48.97 | $49.43 | $48.50 | $48.94 | -1.29% | 5,390,372 |
| Apr 28, 2026 | $49.97 | $49.97 | $49.44 | $49.58 | +0.28% | 4,778,130 |
| Apr 27, 2026 | $49.55 | $49.91 | $49.40 | $49.44 | +0.06% | 4,352,354 |
| Apr 24, 2026 | $49.59 | $49.76 | $49.12 | $49.41 | -0.42% | 3,722,173 |
| Apr 23, 2026 | $48.95 | $49.62 | $48.86 | $49.62 | +2.46% | 4,490,184 |
| Apr 22, 2026 | $48.93 | $49.20 | $48.25 | $48.43 | -0.16% | 4,173,984 |
| Apr 21, 2026 | $49.50 | $49.74 | $48.48 | $48.51 | -1.90% | 7,993,798 |
| Apr 20, 2026 | $50.09 | $50.51 | $49.28 | $49.45 | -1.30% | 3,892,247 |
| Apr 17, 2026 | $50.50 | $50.50 | $49.39 | $50.10 | -0.95% | 5,109,565 |
| Apr 16, 2026 | $50.45 | $50.75 | $49.82 | $50.58 | +0.06% | 4,527,967 |
| Apr 15, 2026 | $50.88 | $51.08 | $50.47 | $50.55 | -0.96% | 5,098,601 |
| Apr 14, 2026 | $50.96 | $51.29 | $50.59 | $51.04 | -0.02% | 4,311,717 |
| Apr 13, 2026 | $51.51 | $51.51 | $50.70 | $51.05 | -0.74% | 3,175,033 |
| Apr 10, 2026 | $51.83 | $52.00 | $51.35 | $51.43 | -0.92% | 3,047,362 |
| Apr 9, 2026 | $51.30 | $52.34 | $51.26 | $51.91 | +0.99% | 3,379,496 |
| Apr 8, 2026 | $51.36 | $51.40 | $50.46 | $51.40 | +0.78% | 2,878,305 |
| Apr 7, 2026 | $51.09 | $51.31 | $50.82 | $51.00 | -0.04% | 3,831,603 |
| Apr 6, 2026 | $51.14 | $51.41 | $50.86 | $51.02 | -0.57% | 2,245,704 |
| Apr 2, 2026 | $51.10 | $51.52 | $50.83 | $51.31 | +0.69% | 2,981,090 |
| Apr 1, 2026 | $50.48 | $51.05 | $50.41 | $50.96 | +0.59% | 4,242,386 |
| Mar 31, 2026 | $50.50 | $50.75 | $50.01 | $50.66 | +0.48% | 4,003,116 |
| Mar 30, 2026 | $50.77 | $51.07 | $50.25 | $50.42 | +0.78% | 3,294,419 |
| Mar 27, 2026 | $50.20 | $52.29 | $49.87 | $50.03 | 0.00% | 3,857,615 |
| Mar 26, 2026 | $49.36 | $50.30 | $49.18 | $50.03 | +1.03% | 4,360,559 |
| Mar 25, 2026 | $49.61 | $49.97 | $49.33 | $49.52 | +0.73% | 4,943,784 |
| Mar 24, 2026 | $48.46 | $49.57 | $48.46 | $49.16 | +0.80% | 3,084,443 |
| Mar 23, 2026 | $48.89 | $49.49 | $48.53 | $48.77 | +0.47% | 4,139,902 |
| Mar 20, 2026 | $49.75 | $49.97 | $48.20 | $48.54 | -2.31% | 8,570,384 |
| Mar 19, 2026 | $50.70 | $50.98 | $49.32 | $49.69 | -1.91% | 7,457,317 |
| Mar 18, 2026 | $51.03 | $51.20 | $50.65 | $50.66 | -1.07% | 3,267,764 |
| Mar 17, 2026 | $51.95 | $52.02 | $51.14 | $51.21 | -1.06% | 4,589,648 |
| Mar 16, 2026 | $51.75 | $51.93 | $51.47 | $51.76 | +1.17% | 4,124,073 |
| Mar 13, 2026 | $51.18 | $51.75 | $50.96 | $51.16 | +0.67% | 5,545,294 |
| Mar 12, 2026 | $50.63 | $51.44 | $50.53 | $50.82 | +0.34% | 3,324,968 |
| Mar 11, 2026 | $50.54 | $50.74 | $50.25 | $50.65 | -0.02% | 4,527,277 |
| Mar 10, 2026 | $50.88 | $51.16 | $50.55 | $50.66 | -0.59% | 2,825,236 |
| Mar 9, 2026 | $50.96 | $51.09 | $50.17 | $50.96 | +0.24% | 4,522,862 |
| Mar 6, 2026 | $50.03 | $51.01 | $49.74 | $50.84 | +1.03% | 4,006,017 |
| Mar 5, 2026 | $50.35 | $50.58 | $49.77 | $50.32 | -0.94% | 5,418,790 |
| Mar 4, 2026 | $50.57 | $51.12 | $50.17 | $50.80 | +0.45% | 3,821,072 |
| Mar 3, 2026 | $50.80 | $50.99 | $49.76 | $50.57 | -0.80% | 4,189,443 |
| Mar 2, 2026 | $51.00 | $51.39 | $50.87 | $50.98 | -0.35% | 3,391,420 |
| Feb 27, 2026 | $50.85 | $51.34 | $50.60 | $51.16 | +1.03% | 4,262,473 |
| Feb 26, 2026 | $50.77 | $50.99 | $50.59 | $50.64 | 0.00% | 2,510,000 |
| Feb 25, 2026 | $50.43 | $50.80 | $49.69 | $50.64 | 0.00% | 3,547,642 |
| Feb 24, 2026 | $50.49 | $50.72 | $49.64 | $50.64 | +0.40% | 4,774,540 |
| Feb 23, 2026 | $50.23 | $50.83 | $50.09 | $50.44 | +0.48% | 4,443,254 |
| Feb 20, 2026 | $50.06 | $50.23 | $49.52 | $50.20 | +1.27% | 5,267,756 |
| Feb 19, 2026 | $49.37 | $49.95 | $49.09 | $49.57 | +1.29% | 5,147,846 |
| Feb 18, 2026 | $49.44 | $50.09 | $48.77 | $48.94 | -0.83% | 8,848,261 |
| Feb 17, 2026 | $50.14 | $50.44 | $49.26 | $49.35 | -1.50% | 6,094,473 |
| Feb 13, 2026 | $48.81 | $50.14 | $48.72 | $50.10 | +2.58% | 6,336,437 |
| Feb 12, 2026 | $48.15 | $49.23 | $48.10 | $48.84 | +1.90% | 6,927,743 |
| Feb 11, 2026 | $47.66 | $48.10 | $47.49 | $47.93 | +0.57% | 4,586,044 |
| Feb 10, 2026 | $47.02 | $47.90 | $46.71 | $47.66 | +1.79% | 5,641,346 |
| Feb 9, 2026 | $46.50 | $47.02 | $46.34 | $46.82 | +0.41% | 4,198,144 |
| Feb 6, 2026 | $46.70 | $47.24 | $46.31 | $46.63 | -0.77% | 3,239,987 |
| Feb 5, 2026 | $46.59 | $47.05 | $46.22 | $46.99 | +1.27% | 5,057,246 |
| Feb 4, 2026 | $47.03 | $47.20 | $46.10 | $46.40 | -1.04% | 10,749,710 |
| Feb 3, 2026 | $47.10 | $47.84 | $46.60 | $46.89 | -0.21% | 8,311,098 |
| Feb 2, 2026 | $47.37 | $47.70 | $46.93 | $46.99 | -0.74% | 3,328,756 |
| Jan 30, 2026 | $47.09 | $47.41 | $46.80 | $47.34 | +0.02% | 5,063,699 |
| Jan 29, 2026 | $47.57 | $47.94 | $46.98 | $47.33 | -0.17% | 4,073,213 |
| Jan 28, 2026 | $47.38 | $47.68 | $47.15 | $47.41 | -0.23% | 3,726,228 |
| Jan 27, 2026 | $47.05 | $47.56 | $46.55 | $47.52 | +1.60% | 4,708,688 |
| Jan 26, 2026 | $46.86 | $47.14 | $46.47 | $46.77 | +0.45% | 4,067,346 |
| Jan 23, 2026 | $47.15 | $47.15 | $46.07 | $46.56 | -1.04% | 4,172,088 |
| Jan 22, 2026 | $47.35 | $47.40 | $46.43 | $47.05 | -0.68% | 4,976,980 |
| Jan 21, 2026 | $47.58 | $47.61 | $46.77 | $47.37 | +0.23% | 4,844,168 |
| Jan 20, 2026 | $46.99 | $47.44 | $46.78 | $47.26 | -0.17% | 5,361,001 |
| Jan 16, 2026 | $46.58 | $47.38 | $46.44 | $47.34 | +1.65% | 8,687,637 |
| Jan 15, 2026 | $46.25 | $46.78 | $46.10 | $46.57 | +0.91% | 4,619,793 |
| Jan 14, 2026 | $45.31 | $46.24 | $45.29 | $46.15 | +1.88% | 6,238,528 |
| Jan 13, 2026 | $44.68 | $45.31 | $44.63 | $45.30 | +1.27% | 3,572,504 |
| Jan 12, 2026 | $44.53 | $44.96 | $44.49 | $44.73 | +0.18% | 3,102,545 |
| Jan 9, 2026 | $44.92 | $45.20 | $44.53 | $44.65 | -0.09% | 4,114,132 |
| Jan 8, 2026 | $44.50 | $44.97 | $44.41 | $44.69 | +0.29% | 3,728,045 |
| Jan 7, 2026 | $45.03 | $45.06 | $44.30 | $44.56 | -0.62% | 3,725,008 |
| Jan 6, 2026 | $44.80 | $45.09 | $44.45 | $44.84 | +0.13% | 4,662,900 |
| Jan 5, 2026 | $45.17 | $45.17 | $44.35 | $44.78 | -1.06% | 4,194,877 |
| Jan 2, 2026 | $44.86 | $45.42 | $44.57 | $45.26 | +1.09% | 2,733,349 |
| Dec 31, 2025 | $45.00 | $45.04 | $44.74 | $44.77 | -0.42% | 2,110,530 |
| Dec 30, 2025 | $44.84 | $45.03 | $44.80 | $44.96 | +0.16% | 2,526,014 |
| Dec 29, 2025 | $44.89 | $45.20 | $44.85 | $44.89 | +0.09% | 4,741,472 |
| Dec 26, 2025 | $44.82 | $44.95 | $44.68 | $44.85 | 0.00% | 1,505,775 |
| Dec 24, 2025 | $44.68 | $44.91 | $44.61 | $44.85 | +0.47% | 1,274,283 |
| Dec 23, 2025 | $44.40 | $44.68 | $44.26 | $44.64 | +0.50% | 3,739,287 |
| Dec 22, 2025 | $44.21 | $44.50 | $43.91 | $44.42 | +0.43% | 2,899,562 |
| Dec 19, 2025 | $44.62 | $44.67 | $44.22 | $44.23 | -0.87% | 11,952,130 |
| Dec 18, 2025 | $44.64 | $44.81 | $44.46 | $44.62 | +0.27% | 4,422,180 |
| Dec 17, 2025 | $44.00 | $44.52 | $43.90 | $44.50 | +1.07% | 6,494,753 |
| Dec 16, 2025 | $44.50 | $44.72 | $43.88 | $44.03 | -1.30% | 4,930,176 |
| Dec 15, 2025 | $44.53 | $44.65 | $44.23 | $44.61 | +0.79% | 3,566,029 |
| Dec 12, 2025 | $44.18 | $44.67 | $44.04 | $44.26 | +0.41% | 4,069,612 |
| Dec 11, 2025 | $44.79 | $44.81 | $43.93 | $44.08 | -0.72% | 4,898,730 |
| Dec 10, 2025 | $44.90 | $44.94 | $44.37 | $44.40 | -0.83% | 4,434,556 |
| Dec 9, 2025 | $44.78 | $45.42 | $44.75 | $44.77 | +0.04% | 4,327,388 |
| Dec 8, 2025 | $44.90 | $44.96 | $44.55 | $44.75 | -0.36% | 4,919,659 |
| Dec 5, 2025 | $45.05 | $45.31 | $44.81 | $44.91 | -0.51% | 4,692,832 |
| Dec 4, 2025 | $45.19 | $45.55 | $44.99 | $45.14 | -0.20% | 5,139,259 |
| Dec 3, 2025 | $45.74 | $45.95 | $45.17 | $45.23 | -0.94% | 6,086,442 |
| Dec 2, 2025 | $46.60 | $46.64 | $45.59 | $45.66 | -1.66% | 4,925,263 |
| Dec 1, 2025 | $47.29 | $47.53 | $46.36 | $46.43 | -2.70% | 4,590,406 |
| Nov 28, 2025 | $47.06 | $47.72 | $47.06 | $47.72 | +0.76% | 2,267,413 |
| Nov 26, 2025 | $47.05 | $47.54 | $47.01 | $47.36 | +0.94% | 3,776,921 |
| Nov 25, 2025 | $47.34 | $47.54 | $46.79 | $46.92 | -0.89% | 3,604,403 |
| Nov 24, 2025 | $46.87 | $47.41 | $46.29 | $47.34 | +0.96% | 6,767,156 |
| Nov 21, 2025 | $46.70 | $47.05 | $46.33 | $46.89 | +0.69% | 5,949,235 |
| Nov 20, 2025 | $46.41 | $46.86 | $46.30 | $46.57 | +0.71% | 5,611,575 |
| Nov 19, 2025 | $46.50 | $46.80 | $45.65 | $46.24 | -0.79% | 8,390,932 |
| Nov 18, 2025 | $46.80 | $46.96 | $46.44 | $46.61 | +0.11% | 6,391,513 |
| Nov 17, 2025 | $46.15 | $46.56 | $46.08 | $46.56 | +1.35% | 4,024,929 |
| Nov 14, 2025 | $45.74 | $46.19 | $45.49 | $45.94 | +0.50% | 3,077,428 |
| Nov 13, 2025 | $46.21 | $46.33 | $45.68 | $45.71 | -1.34% | 2,805,072 |
| Nov 12, 2025 | $46.21 | $46.52 | $46.02 | $46.33 | +0.11% | 4,894,982 |
| Nov 11, 2025 | $46.13 | $46.52 | $45.94 | $46.28 | +0.33% | 2,873,907 |
| Nov 10, 2025 | $45.60 | $46.15 | $45.47 | $46.13 | +0.50% | 4,403,988 |
| Nov 7, 2025 | $45.48 | $45.96 | $45.13 | $45.90 | +0.07% | 5,516,422 |
| Nov 6, 2025 | $45.94 | $46.20 | $45.77 | $45.87 | +0.39% | 3,311,689 |
| Nov 5, 2025 | $46.22 | $46.30 | $45.56 | $45.69 | -1.00% | 4,282,833 |
| Nov 4, 2025 | $46.26 | $46.29 | $45.91 | $46.15 | +0.24% | 4,382,396 |
| Nov 3, 2025 | $45.70 | $46.12 | $45.15 | $46.04 | +0.46% | 4,189,568 |
| Oct 31, 2025 | $45.95 | $46.23 | $45.72 | $45.83 | -0.84% | 4,276,372 |
| Oct 30, 2025 | $45.94 | $46.45 | $45.90 | $46.22 | +0.92% | 3,394,278 |
| Oct 29, 2025 | $46.00 | $46.33 | $45.68 | $45.80 | -0.78% | 7,853,704 |
| Oct 28, 2025 | $46.40 | $46.53 | $46.06 | $46.16 | -0.60% | 3,186,783 |
| Oct 27, 2025 | $46.54 | $46.71 | $46.07 | $46.44 | -0.43% | 5,697,732 |
| Oct 24, 2025 | $46.93 | $46.99 | $46.41 | $46.64 | +0.26% | 4,875,432 |
| Oct 23, 2025 | $47.63 | $48.20 | $46.21 | $46.52 | -1.63% | 7,559,774 |
| Oct 22, 2025 | $47.03 | $47.41 | $46.79 | $47.29 | +0.45% | 7,007,832 |
| Oct 21, 2025 | $47.43 | $47.43 | $46.74 | $47.08 | -0.32% | 3,916,973 |
| Oct 20, 2025 | $47.08 | $47.30 | $46.77 | $47.23 | – | 3,678,683 |
Seasonality
FE return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.9% | 1.7% | 2.0% | 0.2% | 0.2% | -1.5% | 1.4% | 1.2% | -2.0% | 2.8% | 2.2% | 0.5% |
| Months up | 8 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 8 of 10 | 6 of 10 | 4 of 10 | 9 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 5.7% | 9.1% | -1.0% | -6.2% | -1.4% | 2.5% | 1.6% | -4.1% | -5.5% | 8.3% | ||
| 2025 | 0.1% | -1.5% | 4.3% | 6.1% | -1.2% | -4.0% | 6.1% | 3.2% | 5.0% | 0.0% | 5.1% | -6.2% |
| 2024 | 0.1% | 1.0% | 5.5% | -0.7% | 6.2% | -4.9% | 9.5% | 5.9% | 1.0% | -5.7% | 2.8% | -6.5% |
| 2023 | -2.4% | -2.5% | 1.3% | -0.6% | -5.1% | 4.0% | 1.3% | -7.5% | -5.2% | 4.2% | 4.9% | -0.8% |
| 2022 | 0.9% | 0.7% | 9.6% | -5.6% | 0.1% | -10.6% | 7.1% | -2.8% | -6.4% | 1.9% | 10.5% | 1.7% |
| 2021 | 0.5% | 9.0% | 4.7% | 9.3% | 1.0% | -1.8% | 3.0% | 2.5% | -8.4% | 8.2% | -1.3% | 10.4% |
| 2020 | 4.5% | -11.7% | -10.0% | 3.0% | 3.4% | -8.2% | -25.2% | -0.1% | 0.4% | 3.5% | -9.4% | 15.2% |
| 2019 | 4.4% | 5.0% | 2.1% | 1.0% | -1.0% | 3.8% | 2.7% | 5.5% | 4.8% | 0.2% | -0.5% | 1.9% |
| 2018 | 7.4% | -0.6% | 5.2% | 1.1% | 1.1% | 4.3% | -1.3% | 6.6% | -0.6% | 0.3% | 2.5% | -0.7% |
| 2017 | -2.1% | 8.3% | -1.9% | -5.9% | -1.1% | -0.3% | 9.4% | 3.3% | -5.4% | 6.9% | 4.8% | -10.3% |