FirstEnergy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	41.685	41.685	41.380	41.500	38.279	564
2024-11-01	41.735	42.074	41.601	41.765	38.524	7,628
2024-10-31	42.100	42.340	42.069	42.280	38.999	1,265
2024-10-30	43.020	43.870	41.940	41.960	38.703	4,599
2024-10-29	43.322	43.322	42.905	43.040	39.700	1,066
2024-10-28	43.680	43.848	43.555	43.650	40.262	391
2024-10-25	44.042	44.250	43.525	43.540	40.161	1,134
2024-10-24	44.450	44.480	44.095	44.095	40.673	1,513
2024-10-23	43.670	44.150	43.670	44.110	40.687	1,153
2024-10-22	43.510	43.776	43.300	43.710	40.318	878
2024-10-21	43.800	43.980	43.420	43.590	40.207	2,528
2024-10-18	43.610	43.850	43.301	43.680	40.290	1,016
2024-10-17	43.860	43.960	43.485	43.505	40.129	2,385
2024-10-16	43.690	43.979	43.540	43.780	40.382	278
2024-10-15	43.430	43.850	43.320	43.585	40.202	774
2024-10-14	42.885	43.180	42.780	43.099	39.754	5,657
2024-10-11	42.340	42.850	42.340	42.760	39.441	807
2024-10-10	42.650	42.847	42.210	42.300	39.017	2,111
2024-10-09	42.790	42.900	42.411	42.411	39.119	4,813
2024-10-08	43.148	43.200	42.750	42.870	39.543	806
2024-10-07	43.400	43.400	42.870	42.995	39.658	867
2024-10-04	42.862	43.385	42.770	43.360	39.995	1,526
2024-10-03	44.220	44.220	43.431	43.431	40.061	685
2024-10-02	44.125	44.350	43.972	44.050	40.631	2,500
2024-10-01	44.390	44.568	44.230	44.360	40.917	2,035
2024-09-30	44.320	44.320	44.020	44.300	40.862	630
2024-09-27	43.870	44.035	43.680	44.030	40.613	397
2024-09-26	43.600	43.900	43.510	43.640	40.253	932
2024-09-25	43.870	43.920	43.500	43.690	40.299	1,245
2024-09-24	43.840	44.350	43.730	43.750	40.355	1,729
2024-09-23	44.248	44.248	43.890	44.015	40.599	2,770
2024-09-20	43.480	43.949	43.410	43.922	40.513	4,354
2024-09-19	43.330	43.360	42.960	43.170	39.820	470
2024-09-18	43.700	43.918	43.510	43.510	40.133	507
2024-09-17	44.660	44.660	43.505	43.630	40.244	1,576
2024-09-16	44.800	44.810	44.180	44.260	40.825	780
2024-09-13	44.050	44.400	43.910	44.320	40.880	241
2024-09-12	44.230	44.240	43.930	44.100	40.677	216
2024-09-11	44.150	44.150	43.822	44.060	40.640	1,124
2024-09-10	44.590	44.620	44.420	44.420	40.973	257
2024-09-09	44.120	44.390	44.110	44.350	40.908	904
2024-09-06	44.610	44.610	44.182	44.210	40.779	1,345
2024-09-05	44.540	44.980	44.490	44.540	41.083	11,618
2024-09-04	44.500	44.760	44.290	44.320	40.880	1,285
2024-09-03	43.870	44.490	43.850	44.490	41.037	3,459
2024-08-30	43.822	44.020	43.670	43.730	40.336	227
2024-08-29	43.871	43.970	43.450	43.571	40.189	2,946
2024-08-28	43.380	43.740	43.300	43.650	40.262	1,154
2024-08-27	43.460	43.550	43.100	43.280	39.921	1,033
2024-08-23	43.390	43.420	43.150	43.150	39.801	232
2024-08-22	43.240	43.290	43.010	43.010	39.672	13
2024-08-21	43.280	43.375	43.110	43.220	39.865	402
2024-08-20	42.890	43.210	42.770	43.139	39.791	329
2024-08-19	42.625	42.900	42.570	42.770	39.451	47
2024-08-16	42.415	42.560	42.350	42.501	39.202	3,341
2024-08-15	41.922	42.230	41.690	42.230	38.953	1,959
2024-08-14	42.125	42.520	41.980	42.450	39.155	4,518
2024-08-13	42.280	42.460	41.990	42.210	38.934	3,155
2024-08-12	42.120	42.120	41.840	42.050	38.786	781
2024-08-09	41.890	41.990	41.410	41.960	38.703	15,949

← NewerPage 9 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.