Firstenergy Corp historical data

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

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
2026-07-17	49.480	49.870	48.430	48.530	48.054	3,413,353
2026-07-16	48.570	49.450	48.560	49.110	48.628	4,235,407
2026-07-15	49.030	49.505	48.550	48.640	48.163	5,738,046
2026-07-14	48.780	49.345	48.100	49.230	48.747	7,492,251
2026-07-13	47.980	48.605	47.900	48.430	47.955	2,461,483
2026-07-10	47.640	48.040	47.585	47.920	47.450	1,772,127
2026-07-09	48.030	48.400	47.500	47.630	47.162	3,790,945
2026-07-08	48.500	48.625	48.025	48.100	47.628	4,735,663
2026-07-07	48.250	49.120	48.040	48.390	47.915	4,103,425
2026-07-06	48.390	48.500	47.640	47.710	47.242	3,562,399
2026-07-02	47.990	48.615	47.310	48.530	48.054	4,336,345
2026-07-01	47.460	47.650	46.945	47.070	46.608	3,345,170
2026-06-30	47.880	47.950	47.445	47.540	47.073	3,134,177
2026-06-29	48.450	48.580	47.880	48.060	47.588	3,194,740
2026-06-26	48.300	48.490	48.000	48.470	47.994	5,175,803
2026-06-25	47.920	48.300	47.635	48.010	47.539	2,961,263
2026-06-24	47.640	47.935	47.350	47.820	47.351	3,729,914
2026-06-23	46.900	47.510	46.750	47.450	46.984	3,718,464
2026-06-22	46.740	47.070	46.280	46.760	46.301	4,128,581
2026-06-18	46.010	47.005	46.000	46.450	45.994	6,936,524
2026-06-17	47.460	47.830	45.910	46.140	45.687	8,574,638
2026-06-16	47.440	48.100	47.305	47.700	47.232	2,968,523
2026-06-15	46.800	47.660	46.564	47.340	46.875	4,278,353
2026-06-12	47.000	47.360	46.570	47.030	46.568	3,227,606
2026-06-11	46.670	47.020	46.550	46.670	46.212	4,414,198
2026-06-10	46.280	46.580	45.690	46.430	45.974	3,205,361
2026-06-09	45.860	46.225	45.510	45.910	45.459	6,126,811
2026-06-08	46.310	46.430	45.525	45.710	45.261	4,170,149
2026-06-05	45.900	46.745	45.810	46.420	45.964	3,879,957
2026-06-04	45.940	46.100	45.090	45.640	45.192	6,381,526
2026-06-03	45.430	46.300	45.375	45.540	45.093	7,137,568
2026-06-02	45.520	45.950	45.260	45.320	44.875	5,419,027
2026-06-01	46.110	46.445	45.350	45.380	44.935	4,118,531
2026-05-29	46.210	46.580	46.010	46.390	45.935	5,728,701
2026-05-28	46.770	46.990	46.140	46.190	45.737	3,902,529
2026-05-27	46.540	47.140	46.310	46.780	46.321	5,406,197
2026-05-26	46.540	46.850	46.270	46.640	46.182	5,437,814
2026-05-22	45.520	46.390	45.470	46.310	45.855	4,451,940
2026-05-21	45.300	45.540	44.640	45.500	45.053	3,205,540
2026-05-20	45.210	45.725	45.100	45.440	44.994	4,043,130
2026-05-19	44.320	45.175	44.180	45.070	44.628	4,459,728
2026-05-18	44.330	44.470	44.035	44.320	43.885	4,273,749
2026-05-15	44.660	44.980	43.725	43.820	43.390	4,844,867
2026-05-14	44.110	44.630	44.110	44.500	44.063	3,267,667
2026-05-13	44.490	44.490	43.870	44.120	43.687	3,858,880
2026-05-12	44.600	44.920	44.270	44.710	44.271	4,408,252
2026-05-11	44.480	44.715	44.290	44.600	44.162	4,689,904
2026-05-08	45.210	45.500	44.280	44.330	43.895	6,388,637
2026-05-07	44.970	45.180	44.730	45.170	44.727	4,963,008
2026-05-06	45.790	46.135	45.310	45.550	44.642	8,966,013
2026-05-05	46.750	46.935	45.830	45.880	44.966	8,235,507
2026-05-04	46.630	47.320	46.275	46.780	45.848	10,818,420
2026-05-01	47.740	47.740	46.780	46.920	45.985	11,488,100
2026-04-30	49.180	49.830	47.050	47.520	46.573	16,153,100
2026-04-29	48.970	49.430	48.500	48.940	47.965	5,390,372
2026-04-28	49.970	49.970	49.440	49.580	48.592	4,778,130

← NewerPage 2 of 79 · 4,728 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.