FirstEnergy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	47.000	47.130	46.510	46.565	45.208	109
2026-01-23	46.570	47.210	46.090	46.378	45.026	948
2026-01-22	47.880	47.880	46.500	47.055	45.683	113
2026-01-21	47.260	47.840	46.810	47.140	45.766	332
2026-01-20	46.900	47.340	46.240	47.140	45.766	292
2026-01-16	46.570	47.070	45.850	47.030	45.659	566
2026-01-15	46.140	46.755	45.960	46.755	45.392	705
2026-01-14	45.630	46.090	45.608	46.090	44.746	388
2026-01-13	44.410	44.840	44.410	44.840	43.533	5
2026-01-12	44.270	44.930	44.270	44.921	43.611	29
2026-01-09	44.550	45.410	44.550	44.660	43.358	786
2026-01-08	44.250	44.870	44.250	44.860	43.552	24
2026-01-07	45.240	45.240	44.322	44.322	43.030	34
2026-01-06	45.170	45.170	44.450	44.515	43.217	1,476
2026-01-05	44.731	45.650	44.442	44.469	43.172	207
2026-01-02	45.068	45.278	44.580	45.278	43.958	219
2025-12-31	44.960	45.220	44.890	44.890	43.581	69
2025-12-30	44.490	45.010	44.490	44.980	43.669	72
2025-12-29	45.260	45.260	44.490	45.072	43.758	165
2025-12-24	44.670	44.895	44.670	44.870	43.562	724
2025-12-23	44.830	44.830	44.310	44.490	43.193	572
2025-12-22	43.959	44.240	43.959	44.240	42.950	1,204
2025-12-19	44.300	45.020	44.300	44.540	43.242	76
2025-12-18	44.210	44.730	44.210	44.706	43.403	198
2025-12-17	43.420	44.160	43.420	44.160	42.873	196
2025-12-16	44.990	45.000	44.000	44.135	42.848	359
2025-12-15	44.580	44.950	44.100	44.300	43.009	587
2025-12-12	43.860	44.590	43.860	44.199	42.910	67
2025-12-11	44.660	44.740	44.350	44.375	43.081	110
2025-12-10	44.690	45.260	44.640	44.640	43.339	117
2025-12-09	45.370	45.370	45.000	45.190	43.873	6,466
2025-12-08	45.220	45.220	44.610	44.840	43.533	70
2025-12-05	45.020	45.520	44.821	45.210	43.892	331
2025-12-04	45.300	45.516	45.082	45.380	44.057	1,169
2025-12-03	46.130	46.130	45.240	45.268	43.949	1,871
2025-12-02	46.430	46.430	45.745	45.791	44.456	631
2025-12-01	47.410	47.410	46.529	46.529	45.173	2,388
2025-11-28	47.320	47.610	47.320	47.477	46.093	135
2025-11-26	46.800	47.540	46.800	47.482	46.097	245
2025-11-25	47.372	47.450	46.995	46.995	45.625	454
2025-11-24	47.070	47.310	46.340	47.120	45.746	905
2025-11-21	46.580	47.028	46.390	46.845	45.479	748
2025-11-20	46.030	46.712	46.030	46.592	45.234	2,642
2025-11-19	46.500	46.790	45.685	46.140	44.795	2,646
2025-11-18	46.560	47.200	46.150	46.938	45.570	1,846
2025-11-17	46.150	46.505	45.950	46.415	45.062	653
2025-11-14	45.675	45.940	45.500	45.930	44.591	316
2025-11-13	46.210	46.210	45.931	46.180	44.834	106
2025-11-12	46.350	46.500	46.260	46.390	45.038	508
2025-11-11	46.260	46.480	46.070	46.300	44.950	4,398
2025-11-10	45.600	45.995	45.530	45.580	44.251	121
2025-11-07	46.100	46.100	45.200	45.770	44.436	297
2025-11-06	46.220	46.220	45.930	45.930	44.591	121
2025-11-05	46.280	46.280	45.690	45.875	44.106	3,412
2025-11-04	46.215	46.280	45.940	45.940	44.168	138
2025-11-03	45.830	45.830	45.210	45.555	43.798	1,007
2025-10-31	45.870	46.220	45.770	46.220	44.437	14
2025-10-30	46.149	46.365	45.810	46.139	44.359	320
2025-10-29	46.040	46.310	45.755	45.755	43.990	114,560
2025-10-28	46.210	46.421	46.145	46.150	44.370	581

← NewerPage 4 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.