Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	49.550	49.905	49.400	49.440	48.455	4,352,354
2026-04-24	49.590	49.760	49.115	49.410	48.426	3,722,173
2026-04-23	48.950	49.620	48.865	49.620	48.631	4,490,184
2026-04-22	48.930	49.199	48.245	48.430	47.465	4,173,984
2026-04-21	49.500	49.735	48.480	48.510	47.544	7,993,798
2026-04-20	50.090	50.510	49.280	49.450	48.465	3,892,247
2026-04-17	50.500	50.500	49.390	50.100	49.102	5,109,565
2026-04-16	50.450	50.750	49.820	50.580	49.572	4,527,967
2026-04-15	50.880	51.080	50.465	50.550	49.543	5,098,601
2026-04-14	50.960	51.285	50.590	51.040	50.023	4,311,717
2026-04-13	51.510	51.510	50.695	51.050	50.033	3,175,033
2026-04-10	51.830	52.000	51.350	51.430	50.405	3,047,362
2026-04-09	51.300	52.340	51.255	51.910	50.876	3,379,496
2026-04-08	51.360	51.400	50.460	51.400	50.376	2,878,305
2026-04-07	51.090	51.310	50.820	51.000	49.984	3,831,603
2026-04-06	51.140	51.410	50.855	51.020	50.003	2,245,704
2026-04-02	51.100	51.520	50.830	51.310	50.288	2,981,090
2026-04-01	50.480	51.050	50.410	50.960	49.945	4,242,386
2026-03-31	50.500	50.750	50.010	50.660	49.651	4,003,116
2026-03-30	50.770	51.065	50.250	50.420	49.415	3,294,419
2026-03-27	50.200	52.290	49.870	50.030	49.033	3,857,615
2026-03-26	49.360	50.300	49.180	50.030	49.033	4,360,559
2026-03-25	49.610	49.965	49.330	49.520	48.533	4,943,784
2026-03-24	48.460	49.570	48.460	49.160	48.181	3,084,443
2026-03-23	48.890	49.490	48.530	48.770	47.798	4,139,902
2026-03-20	49.750	49.970	48.200	48.540	47.573	8,570,384
2026-03-19	50.700	50.980	49.320	49.690	48.700	7,457,317
2026-03-18	51.030	51.200	50.650	50.660	49.651	3,267,764
2026-03-17	51.950	52.015	51.135	51.210	50.190	4,589,648
2026-03-16	51.750	51.930	51.470	51.760	50.729	4,124,073
2026-03-13	51.180	51.750	50.960	51.160	50.141	5,545,294
2026-03-12	50.630	51.435	50.525	50.820	49.807	3,324,968
2026-03-11	50.540	50.740	50.245	50.650	49.641	4,527,277
2026-03-10	50.880	51.155	50.550	50.660	49.651	2,825,236
2026-03-09	50.960	51.090	50.170	50.960	49.945	4,522,862
2026-03-06	50.030	51.005	49.740	50.840	49.827	4,006,017
2026-03-05	50.350	50.575	49.765	50.320	49.317	5,418,790
2026-03-04	50.570	51.120	50.170	50.800	49.788	3,821,072
2026-03-03	50.800	50.985	49.760	50.570	49.562	4,189,443
2026-03-02	51.000	51.390	50.870	50.980	49.964	3,391,420
2026-02-27	50.850	51.340	50.600	51.160	50.141	4,262,473
2026-02-26	50.770	50.990	50.585	50.640	49.631	2,510,000
2026-02-25	50.430	50.800	49.690	50.640	49.631	3,547,642
2026-02-24	50.490	50.720	49.640	50.640	49.631	4,774,540
2026-02-23	50.230	50.830	50.090	50.440	49.435	4,443,254
2026-02-20	50.060	50.225	49.519	50.200	49.200	5,267,756
2026-02-19	49.370	49.945	49.090	49.570	48.582	5,147,846
2026-02-18	49.440	50.090	48.765	48.940	47.965	8,848,261
2026-02-17	50.140	50.440	49.260	49.350	48.367	6,094,473
2026-02-13	48.810	50.140	48.715	50.100	49.102	6,336,437
2026-02-12	48.150	49.230	48.100	48.840	47.867	6,927,743
2026-02-11	47.660	48.100	47.490	47.930	46.975	4,586,044
2026-02-10	47.020	47.900	46.705	47.660	46.710	5,641,346
2026-02-09	46.500	47.015	46.340	46.820	45.887	4,198,144
2026-02-06	46.700	47.240	46.305	46.630	45.701	3,239,987
2026-02-05	46.590	47.050	46.220	46.990	45.618	5,057,246
2026-02-04	47.030	47.200	46.100	46.400	45.045	10,749,710
2026-02-03	47.100	47.835	46.600	46.890	45.521	8,311,098
2026-02-02	47.370	47.700	46.930	46.990	45.618	3,328,756
2026-01-30	47.090	47.410	46.800	47.340	45.957	5,063,699

← NewerPage 3 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.