FirstEnergy Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	48.870	49.260	48.530	49.180	48.701	691
2026-07-21	49.020	49.230	48.071	48.310	47.839	1,339
2026-07-20	49.450	49.450	48.180	48.360	47.889	269
2026-07-17	48.730	49.870	48.590	48.590	48.117	545
2026-07-16	49.180	49.360	47.380	49.110	48.632	136
2026-07-15	49.500	49.500	48.650	49.090	48.612	1,864
2026-07-14	48.970	50.000	48.129	48.129	47.660	54
2026-07-13	47.550	48.500	47.430	48.290	47.820	204
2026-07-10	47.270	48.010	47.270	47.830	47.364	8
2026-07-09	47.810	48.810	47.662	47.750	47.285	297
2026-07-08	48.770	49.160	47.910	48.160	47.691	44
2026-07-07	47.530	49.040	47.500	48.401	47.929	897
2026-07-06	48.600	48.620	47.673	47.750	47.285	139
2026-07-02	47.070	48.270	46.840	48.170	47.701	555
2026-07-01	47.960	48.710	46.900	47.200	46.740	397
2026-06-30	48.340	48.490	47.450	47.800	47.334	206
2026-06-29	48.760	48.760	47.960	48.090	47.622	9,533
2026-06-26	48.300	48.480	47.940	48.220	47.750	601
2026-06-25	47.360	48.295	47.360	47.880	47.414	447
2026-06-24	47.030	47.810	47.030	47.645	47.181	343
2026-06-23	46.160	47.340	46.160	47.340	46.879	71
2026-06-22	46.190	47.051	46.190	46.850	46.394	162
2026-06-18	45.850	46.820	45.790	46.530	46.077	131
2026-06-17	47.080	47.870	46.310	46.410	45.958	556
2026-06-16	46.970	48.060	46.970	47.733	47.268	293
2026-06-15	47.500	47.548	45.320	47.548	47.085	474
2026-06-12	46.400	47.360	45.080	46.690	46.235	1,018
2026-06-11	46.160	48.190	45.250	46.729	46.274	565
2026-06-10	46.000	46.710	45.470	46.330	45.879	314
2026-06-09	45.190	46.540	45.190	45.890	45.443	127
2026-06-08	47.190	47.190	45.630	45.630	45.186	823
2026-06-05	47.810	47.810	45.590	46.510	46.057	901
2026-06-04	45.540	46.940	45.160	45.380	44.938	177
2026-06-03	45.010	46.219	45.010	46.000	45.552	24
2026-06-02	45.540	45.940	45.110	45.740	45.295	188
2026-06-01	46.940	46.940	45.465	45.550	45.106	2,663
2026-05-29	45.900	46.570	45.900	46.410	45.958	538
2026-05-28	47.500	47.500	46.245	46.460	46.008	499
2026-05-27	45.200	47.105	44.780	47.020	46.562	507
2026-05-26	45.410	46.750	45.410	46.750	46.295	366
2026-05-22	44.060	46.141	44.060	46.141	45.691	1,401
2026-05-21	45.500	45.750	45.060	45.190	44.750	1,677
2026-05-20	46.480	46.480	45.020	45.530	45.087	94
2026-05-19	45.000	45.790	44.080	44.730	44.294	3,943
2026-05-18	43.070	45.650	43.070	44.350	43.918	33
2026-05-15	44.500	45.750	43.970	43.970	43.542	161
2026-05-14	44.150	44.730	43.520	44.400	43.968	1,100
2026-05-13	44.400	46.010	43.989	44.169	43.739	2,604
2026-05-12	44.600	44.990	43.760	44.720	44.284	1,964
2026-05-11	44.710	45.530	44.220	44.399	43.967	3,582
2026-05-08	45.180	45.360	44.600	44.782	44.346	259
2026-05-07	45.000	45.110	43.930	44.800	44.364	1,498
2026-05-06	46.600	46.990	45.380	45.760	44.854	2,090
2026-05-05	47.800	47.800	45.640	46.255	45.339	252
2026-05-01	47.520	47.870	46.810	46.835	45.908	1,718
2026-04-30	48.940	49.770	47.310	47.680	46.736	399
2026-04-29	48.500	50.230	47.570	49.070	48.098	424
2026-04-28	50.230	50.230	49.130	49.560	48.579	99
2026-04-27	49.020	49.840	48.070	49.600	48.618	54
2026-04-24	47.970	49.900	47.970	49.399	48.421	246

← NewerPage 2 of 20 · 1,160 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.4650 USD
2026-05-07	0.4650 USD
2026-02-05	0.4450 USD
2025-11-06	0.4450 USD
2025-08-06	0.4450 USD
2025-05-07	0.4450 USD
2025-02-06	0.4250 USD
2024-11-07	0.4250 USD
2024-08-07	0.4250 USD
2024-05-03	0.4250 USD
2024-02-06	0.4100 USD
2023-11-06	0.4100 USD
2023-08-04	0.3900 USD
2023-05-04	0.3900 USD
2023-02-06	0.3900 USD
2022-11-04	0.3900 USD
2022-08-04	0.3900 USD
2022-05-05	0.3900 USD
2022-02-04	0.3900 USD
2021-11-04	0.3900 USD
2021-08-05	0.3900 USD
2021-05-06	0.3900 USD
2021-02-04	0.3900 USD
2020-11-05	0.3900 USD
2020-08-06	0.3900 USD
2020-05-06	0.3900 USD
2020-02-06	0.3900 USD
2019-11-06	0.3800 USD
2019-08-06	0.3800 USD
2019-05-06	0.3800 USD
2019-02-06	0.3800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.