FirstEnergy Corp. historical data

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

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
2025-10-21	47.350	47.490	46.820	46.880	45.072	1,017
2025-10-20	47.080	47.270	46.820	46.940	45.130	736
2025-10-17	46.870	47.060	46.070	46.869	45.061	958
2025-10-16	47.880	47.880	47.155	47.155	45.336	1,696
2025-10-15	47.600	47.790	47.350	47.565	45.731	1,463
2025-10-14	47.310	47.630	46.910	47.471	45.640	388
2025-10-13	47.370	47.370	46.450	46.750	44.947	388
2025-10-10	46.300	47.310	46.300	47.135	45.317	501
2025-10-09	47.050	47.180	46.710	46.850	45.043	186
2025-10-08	46.570	47.295	46.500	46.720	44.918	216
2025-10-07	46.890	46.890	46.410	46.585	44.788	569
2025-10-06	45.880	46.328	45.880	46.285	44.500	2,037
2025-10-03	45.350	45.880	45.340	45.740	43.976	477
2025-10-02	46.300	46.300	45.475	45.621	43.861	2,962
2025-10-01	45.800	46.030	45.490	45.939	44.167	259
2025-09-30	45.540	45.955	45.280	45.955	44.183	1,012
2025-09-29	45.530	45.530	44.710	45.245	43.500	706
2025-09-26	44.551	45.200	44.350	45.150	43.409	786
2025-09-25	44.198	44.540	43.972	43.972	42.276	470
2025-09-24	43.930	44.200	43.800	44.070	42.370	590
2025-09-23	43.200	43.542	43.200	43.532	41.853	260
2025-09-22	43.470	43.470	43.080	43.129	41.466	83
2025-09-19	43.350	43.760	43.170	43.290	41.620	415
2025-09-18	43.960	43.960	43.140	43.601	41.919	256
2025-09-17	43.372	43.560	43.170	43.320	41.649	757
2025-09-16	43.360	43.580	43.360	43.380	41.707	8
2025-09-15	43.750	43.850	43.610	43.795	42.106	749
2025-09-12	43.490	43.700	43.400	43.559	41.879	790
2025-09-11	43.040	43.325	43.000	43.280	41.611	107
2025-09-10	43.130	43.240	42.925	43.075	41.414	366
2025-09-09	43.440	43.440	43.070	43.330	41.659	10
2025-09-08	43.460	43.720	43.051	43.269	41.600	685
2025-09-05	43.490	43.630	43.490	43.545	41.866	17
2025-09-04	43.630	43.630	43.170	43.360	41.688	430
2025-09-03	43.450	43.480	43.110	43.210	41.543	109
2025-09-02	43.550	43.580	43.210	43.510	41.832	611
2025-08-29	43.420	43.700	43.420	43.670	41.986	202
2025-08-28	43.600	44.020	43.510	43.520	41.842	46
2025-08-27	43.610	43.760	43.570	43.749	42.062	223
2025-08-26	43.610	43.830	43.423	43.600	41.918	743
2025-08-22	43.760	43.800	43.520	43.795	42.106	25
2025-08-21	43.580	43.580	43.370	43.390	41.717	24,211
2025-08-20	43.630	44.021	43.520	43.540	41.861	671
2025-08-19	42.850	42.980	42.750	42.751	41.102	24
2025-08-18	43.650	43.650	42.895	42.895	41.241	1,484
2025-08-15	43.620	43.770	43.420	43.420	41.745	193
2025-08-14	43.930	43.930	43.680	43.840	42.149	207
2025-08-13	43.658	43.680	43.480	43.569	41.888	1,436
2025-08-12	43.320	43.419	43.170	43.250	41.582	740
2025-08-11	43.262	43.460	43.210	43.325	41.654	107
2025-08-08	43.470	43.590	43.240	43.340	41.668	640
2025-08-07	42.948	43.525	42.900	43.525	41.846	794
2025-08-06	43.520	43.670	43.380	43.585	41.904	431
2025-08-05	44.035	44.160	43.420	43.440	41.337	4,546
2025-08-04	43.260	43.588	42.980	43.555	41.446	25,061
2025-08-01	42.930	43.085	42.870	43.069	40.983	308

← NewerPage 5 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.