Firstenergy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 49.110 | 49.800 | 48.950 | 49.490 | 49.004 | 3,603,672 |
| 2026-07-22 | 48.800 | 49.390 | 48.565 | 49.330 | 48.846 | 3,146,349 |
| 2026-07-21 | 48.240 | 48.470 | 48.070 | 48.390 | 47.915 | 3,334,352 |
| 2026-07-20 | 48.750 | 49.205 | 48.190 | 48.540 | 48.064 | 4,572,154 |
← NewerPage 2 of 2 · 64 trading days
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.