FirstEnergy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	44.890	46.410	44.890	45.400	45.400	514
2026-10-15	45.800	46.250	45.410	45.410	45.410	1,175
2026-10-14	45.590	45.660	44.590	45.431	45.431	2,271
2026-10-13	45.360	45.630	44.701	45.320	45.320	24,469
2026-10-12	45.000	45.360	44.690	45.290	45.290	458
2026-10-09	44.640	45.290	44.640	45.070	45.070	195
2026-10-08	44.850	44.870	44.340	44.805	44.805	12,880
2026-10-07	44.600	44.630	43.280	44.630	44.630	618
2026-10-06	43.890	44.200	43.500	44.030	44.030	19,263
2026-10-05	44.000	44.620	43.080	43.760	43.760	2,082
2026-10-02	44.000	44.000	42.830	43.490	43.490	1,057
2026-10-01	43.330	44.630	42.710	43.450	43.450	435
2026-09-30	43.770	44.200	43.500	43.630	43.630	1,407
2026-09-29	43.350	43.450	42.750	43.280	43.280	747
2026-09-28	42.500	44.130	42.500	43.020	43.020	1,834
2026-09-25	43.610	43.610	42.850	43.210	43.210	620
2026-09-24	43.890	44.470	43.250	43.370	43.370	1,045
2026-09-23	44.180	44.990	43.870	43.980	43.980	961
2026-09-22	44.980	45.570	44.630	44.980	44.980	502
2026-09-21	45.260	45.840	45.000	45.040	45.040	3,493
2026-09-18	45.000	45.830	45.000	45.400	45.400	1,382
2026-09-17	45.380	45.920	45.330	45.550	45.550	558
2026-09-16	46.280	46.280	45.190	45.660	45.660	47
2026-09-15	46.040	46.700	45.160	45.360	45.360	509
2026-09-14	46.200	47.280	45.465	45.810	45.810	670
2026-09-11	47.000	47.000	45.930	46.310	46.310	545
2026-09-10	46.470	46.530	45.230	46.250	46.250	2,326
2026-09-09	47.400	47.400	45.300	46.020	46.020	6,385
2026-09-08	47.080	47.100	46.310	46.830	46.830	2,094
2026-09-04	47.120	47.210	46.600	46.680	46.680	861
2026-09-03	46.500	47.310	46.070	46.950	46.950	1,363
2026-09-02	45.800	46.320	45.580	46.170	46.170	1,964
2026-09-01	46.250	47.400	45.370	45.800	45.800	14,308
2026-08-28	46.350	47.460	45.750	45.790	45.790	1,133
2026-08-27	46.730	47.240	46.050	46.240	46.240	650
2026-08-26	46.620	47.020	46.460	46.690	46.690	191
2026-08-25	46.390	46.940	45.900	46.870	46.870	1,010
2026-08-24	45.970	46.530	45.900	46.500	46.500	1,705
2026-08-21	47.680	47.680	46.030	46.210	46.210	873
2026-08-20	45.860	47.720	45.860	47.440	47.440	591
2026-08-19	47.260	48.020	46.908	46.990	46.990	1,092
2026-08-18	47.400	48.270	47.381	47.381	47.381	402
2026-08-17	47.660	47.680	46.930	47.470	47.470	1,213
2026-08-14	47.060	47.410	46.510	47.398	47.398	429
2026-08-13	46.040	47.480	46.040	47.140	47.140	42
2026-08-12	46.670	47.040	46.570	46.850	46.850	638
2026-08-11	47.220	47.240	46.350	46.990	46.990	204
2026-08-10	47.470	47.470	46.705	46.840	46.840	32
2026-08-07	46.690	47.609	45.380	47.609	47.609	101
2026-08-06	47.320	48.220	47.080	47.290	47.290	441
2026-08-05	48.040	48.700	47.590	47.740	47.275	313
2026-08-04	48.110	49.750	47.720	48.361	47.890	197
2026-08-03	47.980	48.982	47.060	48.410	47.939	6,414
2026-07-31	48.110	49.750	48.110	48.320	47.849	81
2026-07-30	48.600	49.820	48.600	48.870	48.394	530
2026-07-29	50.700	50.700	49.412	49.412	48.931	541
2026-07-28	48.740	50.620	48.740	49.765	49.280	4,680
2026-07-27	50.100	50.910	49.220	49.220	48.741	585
2026-07-24	49.980	50.080	49.510	49.660	49.176	73
2026-07-23	50.530	50.530	48.780	49.460	48.978	143

Page 1 of 2 · 61 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.