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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $43.09 | $47.40 | $42.71 | $46.91 | +8.26% | 105,157,687 |
| Sep 2026 | $46.06 | $47.24 | $42.67 | $43.33 | -5.52% | 87,185,242 |
| Aug 2026 | $48.26 | $49.01 | $45.32 | $45.86 | -5.07% | 82,375,710 |
| Jul 2026 | $47.46 | $50.45 | $46.95 | $48.31 | +1.62% | 98,720,472 |
| Jun 2026 | $46.11 | $48.58 | $45.09 | $47.54 | +2.48% | 96,881,714 |
| May 2026 | $47.74 | $47.74 | $43.73 | $46.39 | -2.38% | 112,838,583 |
| Apr 2026 | $50.48 | $52.34 | $47.05 | $47.52 | -6.20% | 99,775,171 |
| Mar 2026 | $51.00 | $52.29 | $48.20 | $50.66 | -0.98% | 97,265,403 |
| Feb 2026 | $47.37 | $51.34 | $46.10 | $51.16 | +8.07% | 103,272,756 |
| Jan 2026 | $44.86 | $47.94 | $44.30 | $47.34 | +5.74% | 90,372,729 |
| Dec 2025 | $47.29 | $47.53 | $43.88 | $44.77 | -6.18% | 98,246,338 |
| Nov 2025 | $45.70 | $47.72 | $45.13 | $47.72 | +4.12% | 86,522,362 |
| Oct 2025 | $45.92 | $48.20 | $45.44 | $45.83 | +0.02% | 113,624,095 |
| Sep 2025 | $43.49 | $46.13 | $42.87 | $45.82 | +5.04% | 80,132,581 |
| Aug 2025 | $43.00 | $44.40 | $42.71 | $43.62 | +2.13% | 77,869,520 |
| Jul 2025 | $40.30 | $42.76 | $39.34 | $42.71 | +6.09% | 88,428,231 |
| Jun 2025 | $41.59 | $41.73 | $39.28 | $40.26 | -4.01% | 110,583,752 |
| May 2025 | $42.97 | $43.47 | $40.62 | $41.94 | -2.19% | 88,184,181 |
| Apr 2025 | $40.42 | $43.19 | $37.58 | $42.88 | +6.09% | 122,487,438 |
| Mar 2025 | $38.75 | $40.62 | $37.63 | $40.42 | +4.26% | 135,095,134 |
| Feb 2025 | $39.70 | $43.61 | $37.91 | $38.77 | -2.59% | 115,017,466 |
| Jan 2025 | $40.05 | $41.03 | $38.50 | $39.80 | +0.05% | 68,579,342 |
| Dec 2024 | $42.58 | $42.62 | $38.81 | $39.78 | -6.51% | 55,281,851 |
| Nov 2024 | $41.75 | $42.87 | $40.66 | $42.55 | +1.72% | 56,043,514 |
| Oct 2024 | $44.47 | $44.58 | $41.81 | $41.83 | -5.68% | 65,047,278 |
| Sep 2024 | $43.97 | $44.97 | $42.94 | $44.35 | +0.98% | 61,227,537 |
| Aug 2024 | $42.19 | $44.07 | $41.43 | $43.92 | +4.80% | 60,015,099 |
| Jul 2024 | $38.53 | $42.14 | $38.07 | $41.91 | +9.51% | 55,440,637 |
| Jun 2024 | $40.11 | $40.40 | $38.00 | $38.27 | -4.94% | 46,094,926 |
| May 2024 | $38.24 | $40.65 | $38.18 | $40.26 | +5.01% | 51,770,217 |
| Apr 2024 | $38.67 | $38.94 | $36.81 | $38.34 | -0.73% | 64,391,675 |
| Mar 2024 | $36.54 | $38.71 | $36.01 | $38.62 | +5.49% | 54,065,107 |
| Feb 2024 | $36.52 | $37.84 | $35.41 | $36.61 | -0.19% | 74,224,039 |
| Jan 2024 | $36.47 | $38.81 | $35.74 | $36.68 | +0.05% | 88,258,710 |
| Dec 2023 | $36.93 | $38.82 | $36.05 | $36.66 | -0.76% | 76,108,345 |
| Nov 2023 | $35.72 | $37.85 | $34.92 | $36.94 | +3.76% | 67,256,384 |
| Oct 2023 | $33.90 | $36.35 | $32.18 | $35.60 | +4.15% | 88,895,921 |
| Sep 2023 | $36.32 | $37.09 | $34.01 | $34.18 | -5.24% | 77,390,226 |
| Aug 2023 | $39.50 | $39.67 | $35.58 | $36.07 | -8.43% | 73,658,708 |
| Jul 2023 | $38.70 | $40.42 | $38.16 | $39.39 | +1.31% | 46,137,147 |
| Jun 2023 | $37.43 | $39.66 | $36.74 | $38.88 | +3.99% | 75,264,491 |
| May 2023 | $39.25 | $40.39 | $36.45 | $37.39 | -6.06% | 110,720,681 |
| Apr 2023 | $40.00 | $41.99 | $39.59 | $39.80 | -0.65% | 58,503,337 |
| Mar 2023 | $39.26 | $40.63 | $37.57 | $40.06 | +1.32% | 87,099,775 |
| Feb 2023 | $40.74 | $41.76 | $38.78 | $39.54 | -3.44% | 75,844,962 |
| Jan 2023 | $41.97 | $43.31 | $40.60 | $40.95 | -2.36% | 82,248,405 |
| Dec 2022 | $41.66 | $42.96 | $40.19 | $41.94 | +1.70% | 61,444,869 |
| Nov 2022 | $37.94 | $41.31 | $36.69 | $41.24 | +9.36% | 64,300,245 |
| Oct 2022 | $37.66 | $39.08 | $35.60 | $37.71 | +1.92% | 91,666,665 |
| Sep 2022 | $39.59 | $42.04 | $36.71 | $37.00 | -6.45% | 92,645,405 |
| Aug 2022 | $41.00 | $41.47 | $38.02 | $39.55 | -3.77% | 79,483,298 |
| Jul 2022 | $38.70 | $41.41 | $36.57 | $41.10 | +7.06% | 54,639,313 |
| Jun 2022 | $43.00 | $43.20 | $35.32 | $38.39 | -10.64% | 103,859,543 |
| May 2022 | $43.51 | $43.89 | $41.46 | $42.96 | -0.81% | 71,911,558 |
| Apr 2022 | $45.76 | $48.85 | $43.21 | $43.31 | -5.56% | 67,448,563 |
| Mar 2022 | $41.85 | $46.40 | $41.01 | $45.86 | +9.58% | 115,790,588 |
| Feb 2022 | $41.84 | $42.69 | $38.77 | $41.85 | -0.26% | 93,048,959 |
| Jan 2022 | $41.61 | $42.03 | $40.10 | $41.96 | +0.89% | 84,814,971 |
| Dec 2021 | $38.05 | $41.75 | $37.70 | $41.59 | +10.44% | 67,638,462 |
| Nov 2021 | $38.59 | $39.82 | $37.63 | $37.66 | -2.26% | 72,344,938 |
| Oct 2021 | $35.87 | $39.72 | $35.42 | $38.53 | +8.17% | 66,917,226 |
| Sep 2021 | $39.13 | $39.94 | $35.56 | $35.62 | -8.36% | 61,746,034 |
| Aug 2021 | $38.32 | $39.21 | $37.24 | $38.87 | +1.44% | 54,644,384 |
| Jul 2021 | $37.23 | $39.75 | $36.87 | $38.32 | +2.98% | 86,272,626 |
| Jun 2021 | $38.15 | $39.23 | $36.86 | $37.21 | -1.85% | 60,186,528 |
| May 2021 | $38.00 | $38.72 | $36.36 | $37.91 | -0.03% | 60,145,457 |
| Apr 2021 | $34.56 | $37.94 | $34.05 | $37.92 | +9.31% | 76,018,282 |
| Mar 2021 | $33.64 | $36.88 | $32.27 | $34.69 | +4.68% | 98,027,859 |
| Feb 2021 | $30.71 | $35.39 | $30.22 | $33.14 | +7.74% | 104,223,449 |
| Jan 2021 | $30.61 | $32.13 | $29.25 | $30.76 | +0.49% | 88,769,197 |
| Dec 2020 | $26.46 | $31.70 | $26.27 | $30.61 | +15.25% | 121,073,942 |
| Nov 2020 | $30.05 | $31.06 | $26.17 | $26.56 | -10.63% | 159,152,364 |
| Oct 2020 | $28.80 | $33.61 | $28.40 | $29.72 | +3.52% | 128,693,514 |
| Sep 2020 | $28.32 | $30.02 | $27.30 | $28.71 | +0.42% | 97,943,399 |
| Aug 2020 | $28.90 | $30.39 | $27.43 | $28.59 | -1.41% | 134,255,152 |
| Jul 2020 | $38.87 | $42.35 | $22.85 | $29.00 | -25.22% | 397,081,455 |
| Jun 2020 | $42.13 | $44.10 | $36.66 | $38.78 | -8.23% | 88,865,497 |
| May 2020 | $40.88 | $42.86 | $38.14 | $42.26 | +2.40% | 71,494,342 |
| Apr 2020 | $38.33 | $46.36 | $37.56 | $41.27 | +2.99% | 83,087,535 |
| Mar 2020 | $44.79 | $48.51 | $32.00 | $40.07 | -10.02% | 146,016,879 |
| Feb 2020 | $50.96 | $52.52 | $43.57 | $44.53 | -12.33% | 72,956,775 |
| Jan 2020 | $48.56 | $51.07 | $47.20 | $50.79 | +4.51% | 66,860,547 |
| Dec 2019 | $47.42 | $49.05 | $47.12 | $48.60 | +1.91% | 63,024,331 |
| Nov 2019 | $48.45 | $49.01 | $45.99 | $47.69 | -1.30% | 110,918,487 |
| Oct 2019 | $48.00 | $48.71 | $47.12 | $48.32 | +0.19% | 79,766,668 |
| Sep 2019 | $46.02 | $49.07 | $45.86 | $48.23 | +4.85% | 77,161,738 |
| Aug 2019 | $43.85 | $46.14 | $42.69 | $46.00 | +4.62% | 99,851,339 |
| Jul 2019 | $42.89 | $44.75 | $42.39 | $43.97 | +2.71% | 78,849,327 |
| Jun 2019 | $41.42 | $44.11 | $40.97 | $42.81 | +3.81% | 66,813,289 |
| May 2019 | $41.83 | $43.24 | $40.42 | $41.24 | -1.88% | 79,391,534 |
| Apr 2019 | $41.53 | $42.09 | $39.27 | $42.03 | +1.01% | 95,987,595 |
| Mar 2019 | $40.69 | $42.13 | $40.17 | $41.61 | +2.11% | 96,171,758 |
| Feb 2019 | $39.14 | $40.96 | $38.11 | $40.75 | +3.95% | 110,173,321 |
| Jan 2019 | $37.39 | $39.43 | $36.29 | $39.20 | +4.39% | 94,642,714 |
| Dec 2018 | $37.87 | $39.88 | $35.33 | $37.55 | -0.74% | 116,580,317 |
| Nov 2018 | $37.26 | $39.38 | $36.53 | $37.83 | +1.48% | 86,116,204 |
| Oct 2018 | $37.13 | $39.01 | $36.32 | $37.28 | +0.30% | 91,114,402 |
| Sep 2018 | $37.42 | $38.37 | $35.88 | $37.17 | -0.56% | 72,357,330 |
| Aug 2018 | $35.90 | $37.74 | $35.37 | $37.38 | +5.50% | 67,527,958 |
| Jul 2018 | $35.89 | $37.00 | $34.30 | $35.43 | -1.34% | 82,857,009 |
| Jun 2018 | $34.42 | $36.71 | $32.93 | $35.91 | +4.33% | 83,371,313 |
| May 2018 | $34.24 | $34.75 | $32.93 | $34.42 | +0.06% | 88,609,714 |
| Apr 2018 | $34.02 | $35.56 | $33.50 | $34.40 | +1.15% | 93,163,297 |
| Mar 2018 | $32.34 | $35.03 | $31.29 | $34.01 | +5.20% | 149,217,447 |
| Feb 2018 | $32.90 | $34.06 | $30.13 | $32.33 | -1.73% | 135,536,419 |
| Jan 2018 | $30.72 | $34.13 | $29.34 | $32.90 | +7.45% | 212,972,609 |
| Dec 2017 | $34.29 | $34.33 | $30.18 | $30.62 | -10.31% | 82,426,382 |
| Nov 2017 | $32.93 | $35.22 | $32.28 | $34.14 | +3.61% | 83,389,831 |
| Oct 2017 | $30.92 | $33.12 | $30.65 | $32.95 | +6.88% | 85,409,666 |
| Sep 2017 | $32.65 | $32.74 | $29.81 | $30.83 | -5.37% | 81,248,399 |
| Aug 2017 | $32.01 | $33.08 | $31.57 | $32.58 | +2.10% | 80,771,806 |
| Jul 2017 | $29.24 | $32.35 | $28.93 | $31.91 | +9.43% | 107,014,927 |
| Jun 2017 | $29.23 | $30.30 | $28.66 | $29.16 | -0.27% | 96,005,490 |
| May 2017 | $29.98 | $30.02 | $27.93 | $29.24 | -2.34% | 95,276,413 |
| Apr 2017 | $31.72 | $31.94 | $29.33 | $29.94 | -5.91% | 80,019,998 |
| Mar 2017 | $32.09 | $32.53 | $30.47 | $31.82 | -1.88% | 95,903,104 |
| Feb 2017 | $30.09 | $32.54 | $29.58 | $32.43 | +6.96% | 85,404,666 |
| Jan 2017 | $30.97 | $31.36 | $29.51 | $30.32 | -2.10% | 88,142,376 |
| Dec 2016 | $31.14 | $32.30 | $29.33 | $30.97 | -1.02% | 99,223,154 |
| Nov 2016 | $34.34 | $34.83 | $31.08 | $31.29 | -8.75% | 93,830,736 |
| Oct 2016 | $33.07 | $34.50 | $30.29 | $34.29 | +3.66% | 110,245,948 |
| Sep 2016 | $32.67 | $34.96 | $32.27 | $33.08 | +1.07% | 71,646,900 |
| Aug 2016 | $34.77 | $34.90 | $32.12 | $32.73 | -6.27% | 76,079,900 |
| Jul 2016 | $35.02 | $36.60 | $34.58 | $34.92 | +0.03% | 76,581,300 |
| Jun 2016 | $32.91 | $34.92 | $32.60 | $34.91 | +6.40% | 72,140,800 |
| May 2016 | $32.68 | $34.19 | $31.37 | $32.81 | +0.68% | 85,825,400 |
| Apr 2016 | $35.98 | $36.32 | $31.68 | $32.59 | -9.40% | 118,066,200 |
| Mar 2016 | $33.58 | $36.54 | $32.57 | $35.97 | +7.47% | 77,837,700 |
| Feb 2016 | $32.99 | $34.21 | $32.17 | $33.47 | +1.24% | 89,721,300 |
| Jan 2016 | $31.52 | $33.11 | $30.62 | $33.06 | +4.19% | 82,800,800 |
| Dec 2015 | $31.59 | $32.99 | $30.79 | $31.73 | +1.08% | 100,479,600 |
| Nov 2015 | $31.21 | $31.74 | $28.89 | $31.39 | +0.61% | 80,016,100 |
| Oct 2015 | $31.36 | $33.00 | $30.14 | $31.20 | -0.35% | 77,454,300 |
| Sep 2015 | $31.70 | $32.17 | $30.31 | $31.31 | -2.03% | 76,117,000 |
| Aug 2015 | $34.02 | $35.09 | $31.47 | $31.96 | -5.89% | 72,514,300 |
| Jul 2015 | $32.66 | $34.73 | $32.10 | $33.96 | +4.33% | 47,869,800 |
| Jun 2015 | $35.81 | $35.90 | $32.46 | $32.55 | -8.77% | 56,978,800 |
| May 2015 | $36.09 | $37.05 | $34.37 | $35.68 | -0.64% | 47,912,600 |
| Apr 2015 | $34.69 | $36.59 | $34.07 | $35.91 | +2.42% | 63,694,500 |
| Mar 2015 | $35.20 | $36.57 | $33.82 | $35.06 | +0.23% | 83,551,600 |
| Feb 2015 | $40.38 | $41.23 | $34.68 | $34.98 | -13.27% | 81,897,700 |
| Jan 2015 | $39.10 | $41.68 | $37.93 | $40.33 | +3.44% | 59,143,500 |
| Dec 2014 | $36.74 | $40.84 | $36.47 | $38.99 | +5.72% | 65,110,800 |
| Nov 2014 | $37.34 | $37.72 | $35.69 | $36.88 | -1.23% | 55,328,200 |
| Oct 2014 | $33.57 | $37.64 | $33.04 | $37.34 | +11.23% | 81,011,400 |
| Sep 2014 | $34.24 | $34.95 | $33.35 | $33.57 | -1.96% | 52,483,200 |
| Aug 2014 | $31.12 | $34.25 | $29.98 | $34.24 | +9.71% | 67,584,200 |
| Jul 2014 | $34.63 | $34.76 | $31.12 | $31.21 | -10.11% | 75,763,500 |
| Jun 2014 | $33.88 | $35.59 | $33.42 | $34.72 | +2.66% | 72,336,200 |
| May 2014 | $33.81 | $34.21 | $31.17 | $33.82 | +0.21% | 107,512,800 |
| Apr 2014 | $34.13 | $34.83 | $33.01 | $33.75 | -0.82% | 69,793,500 |
| Mar 2014 | $30.68 | $34.28 | $30.42 | $34.03 | +10.56% | 72,353,000 |
| Feb 2014 | $31.52 | $32.43 | $30.10 | $30.78 | -2.25% | 62,467,500 |
| Jan 2014 | $32.96 | $33.04 | $30.23 | $31.49 | -4.52% | 103,097,300 |
| Dec 2013 | $32.91 | $33.02 | $31.29 | $32.98 | +1.07% | 95,470,500 |
| Nov 2013 | $37.93 | $38.92 | $32.39 | $32.63 | -13.84% | 119,712,100 |
| Oct 2013 | $36.75 | $38.90 | $36.47 | $37.87 | +3.90% | 93,619,700 |
| Sep 2013 | $37.69 | $38.59 | $36.30 | $36.45 | -2.72% | 52,327,200 |
| Aug 2013 | $38.18 | $39.01 | $36.30 | $37.47 | -1.58% | 69,318,300 |
| Jul 2013 | $37.52 | $39.88 | $35.46 | $38.07 | +1.96% | 73,112,400 |
| Jun 2013 | $39.29 | $39.72 | $35.72 | $37.34 | -4.28% | 61,984,800 |
| May 2013 | $46.53 | $46.70 | $38.83 | $39.01 | -16.29% | 76,684,500 |
| Apr 2013 | $42.20 | $46.77 | $41.76 | $46.60 | +10.43% | 71,476,700 |
| Mar 2013 | $39.55 | $42.21 | $39.31 | $42.20 | +6.89% | 53,679,400 |
| Feb 2013 | $40.63 | $41.30 | $38.26 | $39.48 | -2.49% | 76,026,700 |
| Jan 2013 | $42.22 | $42.50 | $39.18 | $40.49 | -3.04% | 84,662,100 |
| Dec 2012 | $42.55 | $42.60 | $40.47 | $41.76 | -1.65% | 52,488,700 |
| Nov 2012 | $45.64 | $45.76 | $40.71 | $42.46 | -7.13% | 47,845,100 |
| Oct 2012 | $44.27 | $46.55 | $43.96 | $45.72 | +3.67% | 46,019,300 |
| Sep 2012 | $43.74 | $44.76 | $42.05 | $44.10 | +0.92% | 46,705,200 |
| Aug 2012 | $50.44 | $51.14 | $43.66 | $43.70 | -12.98% | 61,901,900 |
| Jul 2012 | $49.42 | $50.95 | $48.51 | $50.22 | +2.09% | 45,534,400 |
| Jun 2012 | $46.52 | $49.46 | $46.42 | $49.19 | +5.13% | 50,316,000 |
| May 2012 | $46.75 | $48.17 | $46.29 | $46.79 | -0.06% | 70,154,700 |
| Apr 2012 | $45.28 | $47.12 | $44.64 | $46.82 | +2.70% | 72,984,700 |
| Mar 2012 | $44.40 | $46.59 | $43.79 | $45.59 | +2.94% | 52,007,100 |
| Feb 2012 | $42.21 | $45.13 | $42.13 | $44.29 | +4.90% | 59,771,700 |
| Jan 2012 | $44.67 | $44.74 | $40.37 | $42.22 | -4.70% | 96,417,200 |
| Dec 2011 | $44.50 | $45.37 | $42.34 | $44.30 | -0.38% | 47,956,100 |
| Nov 2011 | $44.40 | $46.10 | $41.55 | $44.47 | -1.09% | 55,043,600 |
| Oct 2011 | $44.57 | $45.96 | $42.25 | $44.96 | +0.11% | 81,979,200 |
| Sep 2011 | $44.27 | $46.51 | $41.72 | $44.91 | +1.49% | 55,304,500 |
| Aug 2011 | $44.85 | $45.02 | $38.77 | $44.25 | -0.90% | 92,618,300 |
| Jul 2011 | $44.01 | $45.50 | $42.56 | $44.65 | +1.13% | 54,356,200 |
| Jun 2011 | $44.54 | $44.74 | $42.73 | $44.15 | -1.05% | 62,949,000 |
| May 2011 | $40.10 | $45.80 | $39.54 | $44.62 | +11.66% | 94,559,100 |
| Apr 2011 | $37.19 | $40.04 | $36.50 | $39.96 | +7.74% | 53,612,200 |
| Mar 2011 | $38.37 | $39.10 | $36.11 | $37.09 | -3.16% | 90,674,300 |
| Feb 2011 | $39.31 | $40.80 | $37.45 | $38.30 | -2.10% | 83,513,600 |
| Jan 2011 | $37.26 | $39.93 | $37.14 | $39.12 | +5.67% | 75,020,400 |
| Dec 2010 | $35.56 | $37.49 | $35.11 | $37.02 | +5.44% | 65,800,200 |
| Nov 2010 | $36.51 | $36.93 | $35.00 | $35.11 | -3.33% | 67,132,300 |
| Oct 2010 | $38.86 | $40.12 | $35.88 | $36.32 | -5.76% | 102,175,700 |
| Sep 2010 | $36.96 | $38.89 | $36.08 | $38.54 | +5.50% | 60,573,100 |
| Aug 2010 | $38.11 | $39.06 | $35.36 | $36.53 | -3.10% | 77,944,600 |
| Jul 2010 | $35.09 | $39.00 | $34.51 | $37.70 | +7.01% | 69,232,700 |
| Jun 2010 | $34.99 | $38.68 | $34.03 | $35.23 | +0.06% | 70,731,100 |
| May 2010 | $38.00 | $38.20 | $33.57 | $35.21 | -7.02% | 86,488,600 |
| Apr 2010 | $39.19 | $39.96 | $36.86 | $37.87 | -3.12% | 87,468,900 |
| Mar 2010 | $38.79 | $40.59 | $38.31 | $39.09 | +1.14% | 72,024,900 |
| Feb 2010 | $43.09 | $44.14 | $38.40 | $38.65 | -11.39% | 74,462,400 |
| Jan 2010 | $46.62 | $47.09 | $43.54 | $43.62 | -6.09% | 41,841,400 |
| Dec 2009 | $43.33 | $47.77 | $43.23 | $46.45 | +7.82% | 45,412,700 |
| Nov 2009 | $43.40 | $43.45 | $41.57 | $43.08 | -0.46% | 42,887,400 |
| Oct 2009 | $45.69 | $47.69 | $42.91 | $43.28 | -5.34% | 51,321,500 |
| Sep 2009 | $45.08 | $47.82 | $44.46 | $45.72 | +1.31% | 46,438,700 |
| Aug 2009 | $42.61 | $45.88 | $40.70 | $45.13 | +9.54% | 42,941,200 |
| Jul 2009 | $38.86 | $42.99 | $36.73 | $41.20 | +6.32% | 51,700,500 |
| Jun 2009 | $38.14 | $41.07 | $37.60 | $38.75 | +2.54% | 69,529,800 |
| May 2009 | $41.00 | $43.29 | $35.26 | $37.79 | -7.60% | 73,892,200 |
| Apr 2009 | $38.06 | $41.33 | $37.71 | $40.90 | +5.96% | 44,838,000 |
| Mar 2009 | $41.93 | $42.36 | $35.63 | $38.60 | -9.30% | 59,108,800 |
| Feb 2009 | $49.60 | $53.63 | $41.75 | $42.56 | -14.86% | 53,361,000 |
| Jan 2009 | $48.52 | $52.85 | $45.81 | $49.99 | +2.90% | 54,874,700 |
| Dec 2008 | $56.98 | $58.31 | $44.81 | $48.58 | -17.07% | 47,214,000 |
| Nov 2008 | $52.35 | $59.00 | $50.41 | $58.58 | +12.31% | 50,879,700 |
| Oct 2008 | $66.68 | $66.69 | $41.20 | $52.16 | -22.14% | 67,987,200 |
| Sep 2008 | $73.05 | $73.55 | $63.03 | $66.99 | -7.78% | 47,975,200 |
| Aug 2008 | $73.90 | $74.90 | $67.18 | $72.64 | -1.24% | 37,049,400 |
| Jul 2008 | $81.79 | $84.00 | $70.10 | $73.55 | -10.66% | 47,675,500 |
| Jun 2008 | $78.42 | $83.49 | $76.58 | $82.33 | +4.60% | 34,837,000 |
| May 2008 | $77.30 | $80.39 | $74.69 | $78.71 | +4.06% | 29,750,700 |
| Apr 2008 | $69.96 | $78.35 | $69.20 | $75.64 | +10.23% | 38,863,800 |
| Mar 2008 | $67.15 | $71.31 | $66.16 | $68.62 | +1.52% | 44,514,800 |
| Feb 2008 | $71.90 | $74.15 | $67.30 | $67.59 | -5.10% | 33,894,500 |
| Jan 2008 | $72.12 | $78.51 | $64.44 | $71.22 | -1.55% | 58,763,100 |
| Dec 2007 | $68.10 | $74.98 | $68.10 | $72.34 | +5.51% | 29,252,900 |
| Nov 2007 | $69.10 | $69.76 | $66.31 | $68.56 | -1.64% | 37,919,200 |
| Oct 2007 | $63.89 | $69.92 | $63.39 | $69.70 | +10.04% | 31,828,500 |
| Sep 2007 | $61.18 | $66.18 | $61.08 | $63.34 | +3.09% | 34,373,800 |
| Aug 2007 | $60.50 | $65.19 | $58.75 | $61.44 | +1.14% | 92,728,100 |
| Jul 2007 | $65.23 | $68.31 | $59.10 | $60.75 | -6.15% | 42,028,000 |
| Jun 2007 | $70.07 | $70.10 | $62.56 | $64.73 | -6.50% | 49,230,800 |
| May 2007 | $68.64 | $72.90 | $67.57 | $69.23 | +1.15% | 44,341,000 |
| Apr 2007 | $66.33 | $71.46 | $66.17 | $68.44 | +3.32% | 35,512,800 |
| Mar 2007 | $62.00 | $67.11 | $60.85 | $66.24 | +5.87% | 34,678,300 |
| Feb 2007 | $59.36 | $66.29 | $59.36 | $62.57 | +5.46% | 30,143,100 |
| Jan 2007 | $60.45 | $61.23 | $57.77 | $59.33 | -1.61% | 27,732,600 |
| Dec 2006 | $59.97 | $61.70 | $59.87 | $60.30 | +0.77% | 20,129,000 |
| Nov 2006 | $58.90 | $60.01 | $57.62 | $59.84 | +1.68% | 24,848,100 |
| Oct 2006 | $56.24 | $60.41 | $55.99 | $58.85 | +5.35% | 25,886,400 |
| Sep 2006 | $57.40 | $57.50 | $54.85 | $55.86 | -2.10% | 26,949,200 |
| Aug 2006 | $56.65 | $57.47 | $55.49 | $57.06 | +1.89% | 32,462,300 |
| Jul 2006 | $54.55 | $56.64 | $53.47 | $56.00 | +3.30% | 30,371,700 |
| Jun 2006 | $52.25 | $54.57 | $51.92 | $54.21 | +3.41% | 35,116,100 |
| May 2006 | $50.40 | $53.75 | $49.90 | $52.42 | +3.37% | 34,846,800 |
| Apr 2006 | $48.88 | $51.28 | $48.23 | $50.71 | +3.70% | 21,711,900 |
| Mar 2006 | $51.23 | $52.17 | $48.76 | $48.90 | -4.27% | 29,757,100 |
| Feb 2006 | $50.10 | $51.29 | $47.75 | $51.08 | +1.96% | 22,084,900 |
| Jan 2006 | $49.18 | $52.00 | $48.81 | $50.10 | +2.27% | 22,603,200 |
| Dec 2005 | $47.17 | $50.07 | $46.73 | $48.99 | +4.32% | 22,095,100 |
| Nov 2005 | $47.50 | $47.67 | $45.78 | $46.96 | -1.14% | 31,029,500 |
| Oct 2005 | $52.13 | $53.36 | $45.94 | $47.50 | -8.86% | 35,427,900 |
| Sep 2005 | $51.16 | $53.00 | $50.35 | $52.12 | +2.14% | 25,208,600 |
| Aug 2005 | $49.90 | $51.11 | $48.41 | $51.03 | +2.51% | 22,446,200 |
| Jul 2005 | $48.36 | $50.45 | $47.46 | $49.78 | +3.47% | 19,923,900 |
| Jun 2005 | $44.43 | $48.96 | $44.25 | $48.11 | +8.60% | 28,444,000 |
| May 2005 | $43.64 | $44.56 | $42.35 | $44.30 | +1.79% | 29,122,500 |
| Apr 2005 | $42.28 | $43.66 | $40.75 | $43.52 | +3.74% | 21,979,500 |
| Mar 2005 | $41.45 | $42.36 | $39.81 | $41.95 | +1.72% | 26,195,900 |
| Feb 2005 | $39.90 | $41.98 | $39.61 | $41.24 | +3.72% | 22,813,400 |
| Jan 2005 | $39.62 | $40.13 | $37.70 | $39.76 | +0.63% | 21,809,600 |
| Dec 2004 | $39.90 | $40.33 | $38.35 | $39.51 | -6.44% | 35,590,000 |
| Nov 2004 | $41.62 | $43.41 | $40.92 | $42.23 | +2.18% | 28,141,200 |
| Oct 2004 | $41.08 | $41.91 | $40.31 | $41.33 | +0.61% | 26,466,900 |
| Sep 2004 | $40.37 | $42.23 | $40.37 | $41.08 | +2.09% | 24,156,500 |
| Aug 2004 | $39.10 | $40.41 | $38.85 | $40.24 | +2.92% | 24,739,900 |
| Jul 2004 | $37.60 | $39.17 | $37.04 | $39.10 | +4.52% | 18,042,700 |
| Jun 2004 | $39.00 | $39.73 | $36.90 | $37.41 | -4.08% | 23,094,800 |
| May 2004 | $39.05 | $39.49 | $36.73 | $39.00 | -0.26% | 26,697,500 |
| Apr 2004 | $39.11 | $39.65 | $37.13 | $39.10 | +0.05% | 23,465,200 |
| Mar 2004 | $38.82 | $39.37 | $37.06 | $39.08 | +1.16% | 24,665,700 |
| Feb 2004 | $37.50 | $38.92 | $36.06 | $38.63 | +2.96% | 21,728,000 |
| Jan 2004 | $35.30 | $37.85 | $35.24 | $37.52 | +6.59% | 24,051,400 |
| Dec 2003 | $34.72 | $35.95 | $34.05 | $35.20 | +1.59% | 26,909,600 |
| Nov 2003 | $34.53 | $34.88 | $32.61 | $34.65 | +0.76% | 27,946,200 |
| Oct 2003 | $32.25 | $34.84 | $31.66 | $34.39 | +7.81% | 33,436,100 |
| Sep 2003 | $29.40 | $32.36 | $29.39 | $31.90 | +9.02% | 61,996,900 |
| Aug 2003 | $34.35 | $34.41 | $25.82 | $29.26 | -15.16% | 78,533,200 |
| Jul 2003 | $38.45 | $38.75 | $33.90 | $34.49 | -10.30% | 25,299,900 |
| Jun 2003 | $37.18 | $38.90 | $36.25 | $38.45 | +4.46% | 22,964,300 |
| May 2003 | $33.73 | $37.32 | $32.35 | $36.81 | +9.13% | 26,396,600 |
| Apr 2003 | $31.50 | $34.16 | $30.57 | $33.73 | +7.08% | 21,880,400 |
| Mar 2003 | $29.75 | $31.89 | $28.76 | $31.50 | +6.78% | 20,037,600 |
| Feb 2003 | $31.15 | $31.53 | $27.04 | $29.50 | -5.45% | 24,732,700 |
| Jan 2003 | $32.95 | $35.19 | $30.50 | $31.20 | -5.37% | 20,229,900 |
| Dec 2002 | $32.15 | $33.52 | $29.83 | $32.97 | +4.07% | 20,151,400 |
| Nov 2002 | $32.00 | $33.85 | $30.25 | $31.68 | -2.37% | 19,045,800 |
| Oct 2002 | $30.20 | $32.56 | $25.60 | $32.45 | +8.82% | 33,526,400 |
| Sep 2002 | $32.00 | $32.58 | $28.76 | $29.82 | -9.64% | 18,100,700 |
| Aug 2002 | $30.40 | $34.78 | $29.69 | $33.00 | +7.32% | 20,804,700 |
| Jul 2002 | $33.22 | $33.55 | $24.85 | $30.75 | -7.88% | 33,665,300 |
| Jun 2002 | $34.53 | $35.12 | $32.61 | $33.38 | -3.27% | 20,769,000 |
| May 2002 | $33.05 | $34.98 | $31.73 | $34.51 | +3.63% | 24,394,100 |
| Apr 2002 | $34.50 | $34.60 | $31.61 | $33.30 | -3.70% | 30,447,300 |
| Mar 2002 | $36.80 | $39.12 | $30.30 | $34.58 | -5.52% | 40,491,200 |
| Feb 2002 | $36.95 | $38.64 | $34.90 | $36.60 | -1.61% | 21,392,400 |
| Jan 2002 | $34.75 | $37.20 | $34.20 | $37.20 | +6.35% | 23,864,400 |
| Dec 2001 | $33.78 | $35.50 | $32.85 | $34.98 | +3.55% | 19,915,700 |
| Nov 2001 | $34.55 | $36.25 | $33.10 | $33.78 | -1.97% | 27,970,300 |
| Oct 2001 | $35.60 | $36.98 | $33.75 | $34.46 | -4.14% | 26,794,900 |
| Sep 2001 | $32.89 | $36.28 | $31.76 | $35.95 | +9.30% | 31,199,300 |
| Aug 2001 | $30.40 | $33.00 | $29.60 | $32.89 | +8.40% | 26,953,600 |
| Jul 2001 | $32.15 | $32.85 | $29.76 | $30.34 | -5.66% | 24,002,000 |
| Jun 2001 | $30.79 | $32.20 | $29.10 | $32.16 | +4.93% | 24,575,700 |
| May 2001 | $30.10 | $30.71 | $29.01 | $30.65 | +1.16% | 19,654,500 |
| Apr 2001 | $27.75 | $30.65 | $26.80 | $30.30 | +8.52% | 19,200,400 |
| Mar 2001 | $28.18 | $28.40 | $25.10 | $27.92 | -0.89% | 14,427,200 |
| Feb 2001 | $27.85 | $28.95 | $27.01 | $28.17 | +1.15% | 17,039,300 |
| Jan 2001 | $31.44 | $31.75 | $25.19 | $27.85 | -11.76% | 17,679,000 |
| Dec 2000 | $29.56 | $32.13 | $29.19 | $31.56 | +6.99% | 12,187,100 |
| Nov 2000 | $25.94 | $29.88 | $24.81 | $29.50 | +14.01% | 12,506,800 |
| Oct 2000 | $27.00 | $27.81 | $24.31 | $25.88 | -4.00% | 9,693,700 |
| Sep 2000 | $24.75 | $27.88 | $24.56 | $26.95 | +8.83% | 11,624,300 |
| Aug 2000 | $25.56 | $27.19 | $22.94 | $24.77 | -2.88% | 21,869,400 |
| Jul 2000 | $23.56 | $25.75 | $23.56 | $25.50 | +9.09% | 8,291,800 |
| Jun 2000 | $25.38 | $25.75 | $23.25 | $23.38 | -6.97% | 9,824,600 |
| May 2000 | $25.50 | $25.69 | $23.31 | $25.13 | -1.23% | 13,721,600 |
| Apr 2000 | $20.63 | $26.88 | $20.56 | $25.44 | +23.33% | 14,281,500 |
| Mar 2000 | $19.75 | $20.88 | $18.00 | $20.63 | +11.49% | 13,437,700 |
| Feb 2000 | $22.81 | $23.13 | $18.50 | $18.50 | -18.68% | 16,467,800 |
| Jan 2000 | $22.44 | $23.56 | $21.88 | $22.75 | +0.28% | 13,179,500 |
| Dec 1999 | $23.00 | $24.00 | $22.38 | $22.69 | -2.68% | 11,714,400 |
| Nov 1999 | $26.50 | $26.56 | $22.13 | $23.31 | -10.55% | 12,329,800 |
| Oct 1999 | $25.31 | $26.38 | $23.69 | $26.06 | +2.96% | 12,289,600 |
| Sep 1999 | $28.44 | $28.88 | $24.75 | $25.31 | -11.38% | 10,500,300 |
| Aug 1999 | $28.81 | $29.31 | $27.75 | $28.56 | 0.00% | 9,611,200 |
| Jul 1999 | $30.88 | $31.31 | $28.31 | $28.56 | -7.86% | 7,737,500 |
| Jun 1999 | $31.81 | $31.94 | $30.75 | $31.00 | -2.55% | 10,724,400 |
| May 1999 | $29.38 | $32.13 | $29.38 | $31.81 | +7.16% | 13,528,900 |
| Apr 1999 | $27.88 | $30.69 | $27.81 | $29.69 | +6.03% | 7,924,900 |
| Mar 1999 | $29.00 | $30.75 | $27.94 | $28.00 | -4.27% | 9,192,200 |
| Feb 1999 | $30.75 | $31.00 | $28.63 | $29.25 | -5.84% | 16,500,600 |
| Jan 1999 | $32.81 | $33.19 | $30.69 | $31.06 | -4.61% | 10,800,900 |
| Dec 1998 | $31.25 | $32.63 | $30.81 | $32.56 | +5.25% | 10,243,200 |
| Nov 1998 | $30.06 | $32.25 | $30.06 | $30.94 | +3.13% | 13,935,700 |
| Oct 1998 | $31.13 | $34.06 | $29.19 | $30.00 | -3.42% | 17,772,800 |
| Sep 1998 | $29.00 | $31.31 | $27.63 | $31.06 | +7.58% | 13,368,400 |
| Aug 1998 | $27.75 | $30.00 | $27.06 | $28.88 | +4.76% | 8,898,400 |
| Jul 1998 | $30.81 | $30.94 | $27.50 | $27.56 | -10.37% | 11,894,200 |
| Jun 1998 | $29.88 | $31.56 | $29.81 | $30.75 | +3.58% | 10,346,600 |
| May 1998 | $30.38 | $30.69 | $28.50 | $29.69 | -1.86% | 10,982,900 |
| Apr 1998 | $30.94 | $31.88 | $29.31 | $30.25 | -1.83% | 8,235,000 |
| Mar 1998 | $28.94 | $31.63 | $28.69 | $30.81 | +6.48% | 9,110,500 |
| Feb 1998 | $29.50 | $29.88 | $28.50 | $28.94 | -0.22% | 10,923,500 |
| Jan 1998 | $28.75 | $29.50 | $27.88 | $29.00 | 0.00% | 13,238,300 |
| Dec 1997 | $27.00 | $29.00 | $26.88 | $29.00 | +7.41% | 12,968,300 |
| Nov 1997 | $25.75 | $27.25 | $25.13 | $27.00 | – | 9,168,300 |
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% |