Historical Stock Price
ETFs Holding FE »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
06/14/2021 $38.88 $38.95 $38.58 $38.79 1.53M
06/15/2021 $38.84 $39.23 $38.75 $38.88 2.32M
06/16/2021 $38.93 $39.08 $38.01 $38.15 3.62M
06/17/2021 $38.15 $38.34 $37.67 $37.72 2.41M
06/18/2021 $37.84 $37.89 $37.04 $37.13 6.19M
FirstEnergy is a public utility holding company. Co. and its subsidiaries are principally involved in the transmission, distribution and generation of electricity. Co.'s operating segments are: Regulated Distribution, which distributes electricity through Co.'s utility operating companies and controls regulated electric generation capacity located primarily in West Virginia, Virginia and New Jersey; and Regulated Transmission, which provides transmission infrastructure owned and operated by Co.'s transmission companies and certain of Co.'s utilities to transmit electricity from generation sources to distribution facilities.
FE historical stock prices picture
FirstEnergy (FE) has the following price history information. Looking back at FE historical stock prices for the last five trading days, on June 14, 2021, FE opened at $38.88, traded as high as $38.95 and as low as $38.58, and closed at $38.79. Trading volume was a total of 1.53M shares. On June 15, 2021, FE opened at $38.84, traded as high as $39.23 and as low as $38.75, and closed at $38.88. Trading volume was a total of 2.32M shares. On June 16, 2021, FE opened at $38.93, traded as high as $39.08 and as low as $38.01, and closed at $38.15. Trading volume was a total of 3.62M shares. On June 17, 2021, FE opened at $38.15, traded as high as $38.34 and as low as $37.67, and closed at $37.72. Trading volume was a total of 2.41M shares. On June 18, 2021, FE opened at $37.84, traded as high as $37.89 and as low as $37.04, and closed at $37.13. Trading volume was a total of 6.19M shares.

FE Historical Stock Prices By Date:

FE historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into FirstEnergy shares, starting with a $10,000 purchase of FE, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 06/21/2011
End date: 06/18/2021
Start price/share: $44.21
End price/share: $37.13
Starting shares: 226.19
Ending shares: 353.09
Dividends reinvested/share: $16.56
Total return: 31.10%
Average Annual Total Return: 2.74%
Starting investment: $10,000.00
Ending investment: $13,103.75
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 06/21/2011
End date: 06/18/2021
Start price/share: $44.21
End price/share: $37.13
Dividends collected/share: $16.56
Total return: 21.44%
Average Annual Total Return: 1.96%
Starting investment: $10,000.00
Ending investment: $12,142.22
Years: 10.00
Date Close
06/14/2021$38.79
06/15/2021$38.88
06/16/2021$38.15
06/17/2021$37.72
06/18/2021$37.13
FE is categorized under the Utilities sector; below are some other companies in the same sector:

FGP Historical Stock Prices
FNRG Historical Stock Prices
FTS Historical Stock Prices
GAS Historical Stock Prices
GAT Historical Stock Prices
GLBL Historical Stock Prices
GNE Historical Stock Prices
GUA Historical Stock Prices
GWRS Historical Stock Prices
GXP Historical Stock Prices

Also explore: FE shares outstanding history

FE Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2021, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.