FirstEnergy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 46.540 | 46.540 | 46.071 | 46.250 | 44.466 | 54,570 |
| 2025-10-24 | 46.990 | 46.990 | 46.461 | 46.461 | 44.669 | 187 |
| 2025-10-23 | 47.250 | 48.360 | 46.301 | 46.780 | 44.976 | 478 |
| 2025-10-22 | 47.570 | 47.570 | 46.820 | 47.295 | 45.471 | 822 |
← NewerPage 5 of 5 · 244 trading days
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.