FirstEnergy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	48.450	49.510	47.100	49.420	48.441	319
2026-04-22	50.090	50.090	48.270	48.301	47.344	225
2026-04-21	49.450	49.940	48.790	48.790	47.824	1,218
2026-04-20	51.490	51.490	48.000	49.750	48.765	224
2026-04-17	50.580	52.170	49.490	50.210	49.216	598
2026-04-16	50.230	52.130	49.850	50.100	49.108	1,137
2026-04-15	49.520	52.000	49.520	50.780	49.774	32
2026-04-14	52.570	52.570	50.540	50.970	49.961	85
2026-04-13	51.150	51.750	50.790	50.790	49.784	602
2026-04-10	50.290	52.480	50.290	51.630	50.608	68
2026-04-09	51.910	52.310	50.650	52.000	50.970	269
2026-04-08	49.670	51.800	49.670	51.090	50.078	138
2026-04-07	51.800	51.800	50.500	51.040	50.029	31
2026-04-02	50.960	51.910	49.280	51.305	50.289	942
2026-04-01	52.000	52.000	50.160	50.740	49.735	173
2026-03-31	51.880	51.880	50.160	50.410	49.412	188
2026-03-30	49.030	51.350	49.030	50.720	49.716	1,447
2026-03-27	50.270	50.629	49.860	50.490	49.490	281
2026-03-26	49.990	50.210	49.000	49.931	48.942	58
2026-03-25	50.840	50.840	49.180	49.800	48.814	198
2026-03-24	49.270	49.540	48.200	49.385	48.407	654
2026-03-23	49.000	49.500	46.850	49.155	48.182	518
2026-03-20	49.010	50.120	48.612	48.612	47.649	180
2026-03-19	49.680	51.540	49.355	49.855	48.868	2,432
2026-03-18	52.860	52.860	50.810	50.870	49.863	218
2026-03-17	52.310	52.310	51.480	51.500	50.480	490
2026-03-16	52.000	52.000	49.630	51.789	50.763	162
2026-03-13	51.630	51.730	50.670	51.370	50.353	483
2026-03-12	50.650	51.341	49.950	51.281	50.266	307
2026-03-11	50.930	50.930	50.200	50.490	49.490	295
2026-03-10	51.250	51.270	50.510	50.932	49.923	172
2026-03-09	51.000	51.000	50.190	50.631	49.628	64
2026-03-06	49.630	50.950	49.630	50.940	49.931	706
2026-03-05	51.480	51.480	49.880	50.000	49.010	445
2026-03-04	51.070	51.070	50.200	50.750	49.745	1,172
2026-03-03	50.980	51.770	49.870	50.460	49.461	475
2026-03-02	51.140	52.000	50.560	50.880	49.872	2,795
2026-02-27	50.890	51.280	50.000	51.241	50.226	827
2026-02-26	51.090	51.090	50.582	50.820	49.814	1,618
2026-02-25	50.900	51.140	49.810	50.620	49.618	1,621
2026-02-24	50.040	51.000	49.660	50.440	49.441	455
2026-02-23	49.900	50.798	49.700	50.490	49.490	189
2026-02-20	49.570	50.290	49.080	50.195	49.201	354
2026-02-19	49.380	49.830	48.500	49.809	48.823	611
2026-02-18	49.790	49.990	48.650	49.415	48.436	629
2026-02-17	50.090	50.900	49.300	49.300	48.324	599
2026-02-13	48.530	50.000	48.500	50.000	49.010	3,382
2026-02-12	48.400	49.031	48.000	48.985	48.015	3,023
2026-02-11	48.000	48.050	47.380	47.885	46.937	1,010
2026-02-10	47.080	47.820	46.750	47.810	46.863	179
2026-02-09	47.000	47.000	46.120	46.520	45.599	809
2026-02-06	46.960	47.220	46.200	46.350	45.432	196
2026-02-05	46.860	46.950	46.370	46.790	45.863	108
2026-02-04	46.620	47.330	46.230	46.660	45.300	140
2026-02-03	47.300	47.720	46.750	47.470	46.086	171
2026-02-02	48.080	48.080	47.070	47.200	45.824	46
2026-01-30	47.700	47.700	46.820	47.020	45.649	182
2026-01-29	47.410	47.950	47.040	47.040	45.669	256
2026-01-28	47.500	47.680	47.280	47.430	46.047	173
2026-01-27	47.050	47.420	46.760	47.350	45.970	4,391

← NewerPage 3 of 20 · 1,165 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.