Firstenergy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 45.840 | 46.360 | 45.470 | 46.190 | 46.190 | 4,470,000 |
| 2026-10-15 | 45.990 | 46.040 | 45.360 | 45.550 | 45.550 | 5,329,900 |
| 2026-10-14 | 45.200 | 45.520 | 44.860 | 45.410 | 45.410 | 3,267,300 |
| 2026-10-13 | 45.540 | 45.710 | 44.560 | 45.210 | 45.210 | 4,932,600 |
| 2026-10-12 | 45.070 | 45.410 | 44.820 | 45.360 | 45.360 | 4,064,400 |
| 2026-10-09 | 44.830 | 45.190 | 44.720 | 45.000 | 45.000 | 2,900,300 |
| 2026-10-08 | 44.570 | 45.020 | 44.410 | 44.850 | 44.850 | 5,644,800 |
| 2026-10-07 | 44.410 | 44.740 | 44.220 | 44.580 | 44.580 | 6,748,200 |
| 2026-10-06 | 43.870 | 44.260 | 43.800 | 44.260 | 44.260 | 3,596,400 |
| 2026-10-05 | 43.380 | 44.010 | 43.050 | 43.640 | 43.640 | 4,334,700 |
| 2026-10-02 | 43.610 | 43.950 | 43.330 | 43.340 | 43.340 | 5,703,000 |
| 2026-10-01 | 43.090 | 43.480 | 42.710 | 43.390 | 43.390 | 7,629,100 |
| 2026-09-30 | 43.860 | 43.920 | 43.330 | 43.330 | 43.330 | 4,594,800 |
| 2026-09-29 | 42.850 | 43.680 | 42.760 | 43.640 | 43.640 | 4,135,400 |
| 2026-09-28 | 43.210 | 43.280 | 42.670 | 43.020 | 43.020 | 3,523,400 |
| 2026-09-25 | 43.130 | 43.370 | 42.810 | 43.300 | 43.300 | 4,121,400 |
| 2026-09-24 | 43.700 | 43.840 | 43.170 | 43.190 | 43.190 | 4,020,000 |
| 2026-09-23 | 44.550 | 44.580 | 43.630 | 43.650 | 43.650 | 4,230,100 |
| 2026-09-22 | 44.900 | 45.270 | 44.700 | 44.730 | 44.730 | 2,871,400 |
| 2026-09-21 | 45.250 | 45.310 | 44.890 | 44.970 | 44.970 | 3,279,900 |
| 2026-09-18 | 45.520 | 45.600 | 45.140 | 45.260 | 45.260 | 5,593,800 |
| 2026-09-17 | 45.520 | 45.760 | 45.310 | 45.730 | 45.730 | 2,907,200 |
| 2026-09-16 | 45.610 | 45.730 | 45.180 | 45.380 | 45.380 | 3,252,900 |
| 2026-09-15 | 45.750 | 45.900 | 45.110 | 45.330 | 45.330 | 3,458,700 |
| 2026-09-14 | 46.410 | 46.430 | 45.440 | 45.830 | 45.830 | 4,098,900 |
| 2026-09-11 | 46.580 | 46.580 | 45.890 | 46.130 | 46.130 | 3,827,100 |
| 2026-09-10 | 46.370 | 46.690 | 46.010 | 46.250 | 46.250 | 4,505,700 |
| 2026-09-09 | 46.550 | 46.680 | 45.780 | 46.210 | 46.210 | 5,595,600 |
| 2026-09-08 | 46.640 | 47.030 | 46.450 | 46.450 | 46.450 | 5,662,900 |
| 2026-09-04 | 46.750 | 47.240 | 46.655 | 46.770 | 46.770 | 3,992,219 |
| 2026-09-03 | 46.500 | 47.110 | 46.360 | 47.040 | 47.040 | 4,890,423 |
| 2026-09-02 | 46.140 | 46.355 | 45.540 | 46.290 | 46.290 | 3,358,680 |
| 2026-09-01 | 46.060 | 46.300 | 45.750 | 46.160 | 46.160 | 5,257,733 |
| 2026-08-31 | 45.530 | 46.010 | 45.320 | 45.860 | 45.860 | 5,125,306 |
| 2026-08-28 | 46.520 | 46.640 | 45.720 | 45.880 | 45.880 | 2,343,435 |
| 2026-08-27 | 46.310 | 46.400 | 46.025 | 46.250 | 46.250 | 3,628,800 |
| 2026-08-26 | 46.620 | 47.030 | 46.510 | 46.730 | 46.730 | 4,499,255 |
| 2026-08-25 | 46.690 | 46.915 | 46.510 | 46.620 | 46.620 | 3,179,372 |
| 2026-08-24 | 46.190 | 46.665 | 45.905 | 46.570 | 46.570 | 3,383,603 |
| 2026-08-21 | 47.180 | 47.350 | 45.915 | 45.960 | 45.960 | 4,443,563 |
| 2026-08-20 | 47.170 | 47.775 | 47.090 | 47.180 | 47.180 | 3,392,830 |
| 2026-08-19 | 47.600 | 47.710 | 46.800 | 47.250 | 47.250 | 3,476,179 |
| 2026-08-18 | 48.000 | 48.260 | 47.230 | 47.260 | 47.260 | 4,302,935 |
| 2026-08-17 | 47.300 | 47.518 | 46.915 | 47.420 | 47.420 | 2,992,955 |
| 2026-08-14 | 46.660 | 47.450 | 46.660 | 47.410 | 47.410 | 2,588,709 |
| 2026-08-13 | 47.140 | 47.365 | 46.800 | 46.840 | 46.840 | 3,499,778 |
| 2026-08-12 | 46.760 | 47.411 | 46.650 | 47.010 | 47.010 | 3,726,493 |
| 2026-08-11 | 46.590 | 47.120 | 46.470 | 46.840 | 46.840 | 2,396,519 |
| 2026-08-10 | 47.190 | 47.340 | 46.635 | 46.760 | 46.760 | 3,113,551 |
| 2026-08-07 | 46.800 | 47.655 | 46.595 | 47.470 | 47.470 | 4,112,277 |
| 2026-08-06 | 48.080 | 48.160 | 47.195 | 47.370 | 46.905 | 5,762,347 |
| 2026-08-05 | 48.230 | 49.006 | 47.565 | 47.790 | 47.321 | 5,717,997 |
| 2026-08-04 | 48.390 | 48.575 | 47.734 | 48.280 | 47.806 | 4,586,209 |
| 2026-08-03 | 48.260 | 49.000 | 48.030 | 48.430 | 47.955 | 6,103,597 |
| 2026-07-31 | 48.550 | 48.710 | 48.160 | 48.310 | 47.836 | 7,469,902 |
| 2026-07-30 | 49.340 | 49.805 | 48.550 | 48.710 | 48.232 | 8,805,000 |
| 2026-07-29 | 49.930 | 50.290 | 49.030 | 49.130 | 48.648 | 5,615,353 |
| 2026-07-28 | 49.490 | 50.450 | 49.430 | 49.650 | 49.163 | 6,061,120 |
| 2026-07-27 | 49.680 | 49.980 | 49.175 | 49.320 | 48.836 | 4,203,559 |
| 2026-07-24 | 49.780 | 50.075 | 49.475 | 49.920 | 49.430 | 2,922,397 |
Page 1 of 3 · 126 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2003-04-04 | 1:3 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-07 | 0.4650 USD |
| 2026-05-07 | 0.4650 USD |
| 2026-02-06 | 0.4450 USD |
| 2025-11-07 | 0.4450 USD |
| 2025-08-07 | 0.4450 USD |
| 2025-05-07 | 0.4450 USD |
| 2025-02-07 | 0.4250 USD |
| 2024-11-07 | 0.4250 USD |
| 2024-08-07 | 0.4250 USD |
| 2024-05-06 | 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.