Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	47.570	47.940	46.982	47.330	45.948	4,073,213
2026-01-28	47.380	47.675	47.145	47.410	46.025	3,726,228
2026-01-27	47.045	47.560	46.550	47.520	46.132	4,708,688
2026-01-26	46.860	47.140	46.465	46.770	45.404	4,067,346
2026-01-23	47.150	47.150	46.070	46.560	45.200	4,172,088
2026-01-22	47.350	47.395	46.430	47.050	45.676	4,976,980
2026-01-21	47.580	47.610	46.770	47.370	45.987	4,844,168
2026-01-20	46.990	47.435	46.775	47.260	45.880	5,361,001
2026-01-16	46.580	47.375	46.435	47.340	45.957	8,687,637
2026-01-15	46.250	46.775	46.100	46.570	45.210	4,619,793
2026-01-14	45.310	46.235	45.285	46.150	44.802	6,238,528
2026-01-13	44.680	45.310	44.630	45.300	43.977	3,572,504
2026-01-12	44.530	44.955	44.490	44.730	43.424	3,102,545
2026-01-09	44.920	45.200	44.525	44.650	43.346	4,114,132
2026-01-08	44.500	44.970	44.405	44.690	43.385	3,728,045
2026-01-07	45.030	45.057	44.300	44.560	43.259	3,725,008
2026-01-06	44.800	45.090	44.450	44.840	43.530	4,662,900
2026-01-05	45.170	45.170	44.350	44.780	43.472	4,194,877
2026-01-02	44.860	45.420	44.565	45.260	43.938	2,733,349
2025-12-31	45.000	45.040	44.740	44.770	43.462	2,110,530
2025-12-30	44.840	45.030	44.800	44.960	43.647	2,526,014
2025-12-29	44.890	45.200	44.850	44.890	43.579	4,741,472
2025-12-26	44.820	44.950	44.675	44.850	43.540	1,505,775
2025-12-24	44.680	44.910	44.608	44.850	43.540	1,274,283
2025-12-23	44.400	44.675	44.255	44.640	43.336	3,739,287
2025-12-22	44.205	44.500	43.914	44.420	43.123	2,899,562
2025-12-19	44.620	44.665	44.220	44.230	42.938	11,952,130
2025-12-18	44.640	44.810	44.460	44.620	43.317	4,422,180
2025-12-17	44.000	44.520	43.900	44.500	43.200	6,494,753
2025-12-16	44.500	44.720	43.880	44.030	42.744	4,930,176
2025-12-15	44.530	44.645	44.230	44.610	43.307	3,566,029
2025-12-12	44.180	44.665	44.040	44.260	42.967	4,069,612
2025-12-11	44.790	44.810	43.930	44.080	42.793	4,898,730
2025-12-10	44.900	44.935	44.370	44.400	43.103	4,434,556
2025-12-09	44.775	45.420	44.745	44.770	43.462	4,327,388
2025-12-08	44.900	44.960	44.545	44.750	43.443	4,919,659
2025-12-05	45.050	45.305	44.810	44.910	43.598	4,692,832
2025-12-04	45.190	45.546	44.990	45.140	43.822	5,139,259
2025-12-03	45.740	45.948	45.165	45.230	43.909	6,086,442
2025-12-02	46.600	46.640	45.585	45.660	44.326	4,925,263
2025-12-01	47.290	47.530	46.360	46.430	45.074	4,589,240
2025-11-28	47.060	47.720	47.060	47.720	46.326	2,267,410
2025-11-26	47.050	47.540	47.010	47.360	45.977	3,776,921
2025-11-25	47.340	47.539	46.790	46.920	45.550	3,604,403
2025-11-24	46.870	47.410	46.290	47.340	45.957	6,767,156
2025-11-21	46.700	47.045	46.325	46.890	45.521	5,949,235
2025-11-20	46.410	46.855	46.300	46.570	45.210	5,611,575
2025-11-19	46.500	46.795	45.650	46.240	44.890	8,390,932
2025-11-18	46.800	46.955	46.440	46.610	45.249	6,391,513
2025-11-17	46.150	46.560	46.075	46.560	45.200	4,024,929
2025-11-14	45.740	46.190	45.490	45.940	44.598	3,077,428
2025-11-13	46.210	46.330	45.680	45.710	44.375	2,805,072
2025-11-12	46.210	46.520	46.015	46.330	44.977	4,894,982
2025-11-11	46.130	46.515	45.935	46.280	44.928	2,873,907
2025-11-10	45.600	46.150	45.465	46.130	44.783	4,403,988
2025-11-07	45.480	45.960	45.130	45.900	44.559	5,516,422
2025-11-06	45.940	46.200	45.770	45.870	44.098	3,311,689
2025-11-05	46.220	46.300	45.560	45.690	43.925	4,282,833
2025-11-04	46.260	46.285	45.905	46.150	44.368	4,382,396
2025-11-03	45.700	46.120	45.145	46.040	44.262	4,189,568

← NewerPage 4 of 5 · 250 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.