Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	45.950	46.230	45.720	45.830	44.060	4,276,372
2025-10-30	45.940	46.445	45.895	46.220	44.435	3,394,278
2025-10-29	46.000	46.330	45.680	45.800	44.031	7,853,704
2025-10-28	46.400	46.530	46.060	46.160	44.377	3,186,783
2025-10-27	46.540	46.710	46.070	46.440	44.646	5,697,732
2025-10-24	46.930	46.990	46.410	46.640	44.839	4,875,432
2025-10-23	47.630	48.200	46.210	46.520	44.723	7,559,774
2025-10-22	47.030	47.410	46.790	47.290	45.464	7,007,832
2025-10-21	47.430	47.430	46.740	47.080	45.262	3,916,973
2025-10-20	47.080	47.300	46.770	47.230	45.406	3,678,683
2025-10-17	47.000	47.155	46.790	46.970	45.156	4,005,782
2025-10-16	47.850	47.990	46.770	46.790	44.983	6,657,109
2025-10-15	47.560	47.830	47.460	47.690	45.848	5,281,277
2025-10-14	47.090	47.660	47.020	47.530	45.694	4,724,093
2025-10-13	46.600	47.015	46.465	46.970	45.156	4,144,568
2025-10-10	46.970	47.370	46.798	46.910	45.098	4,033,644
2025-10-09	47.050	47.210	46.650	46.670	44.867	5,700,403
2025-10-08	46.620	47.345	46.455	46.680	44.877	6,453,364
2025-10-07	46.460	46.920	46.165	46.410	44.618	5,774,733
2025-10-06	45.880	46.390	45.825	46.370	44.579	3,634,513
2025-10-03	45.590	46.220	45.530	45.930	44.156	3,785,399
2025-10-02	45.800	46.270	45.440	45.460	43.704	4,474,867
2025-10-01	45.920	46.110	45.750	45.970	44.195	3,506,780
2025-09-30	45.400	46.130	45.365	45.820	44.050	7,013,987
2025-09-29	45.160	45.455	44.660	45.410	43.656	5,956,628
2025-09-26	44.500	45.470	44.410	45.430	43.675	8,222,143
2025-09-25	44.240	44.580	43.870	44.240	42.531	5,207,718
2025-09-24	43.920	44.240	43.840	44.080	42.377	2,663,770
2025-09-23	43.370	43.820	43.185	43.800	42.108	3,144,704
2025-09-22	43.270	43.460	43.000	43.330	41.656	3,743,452
2025-09-19	43.440	43.535	43.120	43.210	41.541	6,051,653
2025-09-18	43.100	43.665	43.050	43.430	41.753	2,049,890
2025-09-17	43.320	43.595	43.210	43.440	41.762	2,693,305
2025-09-16	43.460	43.620	43.045	43.050	41.387	2,913,217
2025-09-15	43.730	43.930	43.575	43.590	41.906	2,275,480
2025-09-12	43.510	43.840	43.405	43.800	42.108	2,766,615
2025-09-11	43.150	43.650	42.970	43.590	41.906	3,323,097
2025-09-10	43.150	43.290	42.870	43.240	41.570	4,671,505
2025-09-09	43.130	43.485	43.070	43.360	41.685	2,622,858
2025-09-08	43.520	43.720	43.010	43.310	41.637	4,080,716
2025-09-05	43.580	43.720	43.225	43.480	41.801	2,504,082
2025-09-04	43.660	43.810	43.155	43.470	41.791	2,769,592
2025-09-03	43.310	43.490	43.060	43.400	41.724	2,305,108
2025-09-02	43.490	43.650	43.195	43.470	41.791	3,153,061
2025-08-29	43.420	43.830	43.420	43.620	41.935	4,028,063
2025-08-28	43.770	43.800	43.380	43.560	41.878	3,073,840
2025-08-27	43.630	43.865	43.580	43.770	42.079	3,238,232
2025-08-26	43.730	43.850	43.400	43.590	41.906	5,017,550
2025-08-25	44.180	44.400	43.570	43.640	41.954	4,963,622
2025-08-22	43.730	43.940	43.455	43.790	42.099	2,959,152
2025-08-21	43.560	43.660	43.340	43.480	41.801	2,289,700
2025-08-20	43.500	44.060	43.470	43.580	41.897	3,559,530
2025-08-19	42.850	43.430	42.725	43.420	41.743	3,702,990
2025-08-18	43.510	43.550	42.810	42.830	41.176	4,097,767
2025-08-15	43.640	43.760	43.300	43.470	41.791	3,283,086
2025-08-14	43.930	43.930	43.525	43.660	41.974	3,755,407
2025-08-13	43.700	43.970	43.390	43.950	42.253	2,895,393
2025-08-12	43.380	43.630	43.170	43.610	41.926	3,566,587
2025-08-11	43.410	43.480	43.125	43.330	41.656	2,593,172
2025-08-08	43.600	43.620	43.140	43.260	41.589	2,753,380

← NewerPage 5 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.