Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	42.920	43.640	42.900	43.440	41.762	3,257,509
2025-08-06	43.540	43.740	43.380	43.440	41.334	5,131,767
2025-08-05	43.800	44.160	43.375	43.520	41.411	4,382,527
2025-08-04	43.260	43.850	43.020	43.840	41.715	4,202,409
2025-08-01	43.000	43.265	42.710	43.190	41.097	5,117,837
2025-07-31	41.915	42.760	41.870	42.710	40.640	6,441,009
2025-07-30	42.000	42.248	41.640	41.790	39.764	4,612,578
2025-07-29	41.530	41.860	41.300	41.800	39.774	5,618,445
2025-07-28	41.870	41.940	41.365	41.410	39.403	4,313,477
2025-07-25	41.360	42.099	41.360	41.940	39.907	5,689,802
2025-07-24	41.280	41.665	41.165	41.400	39.393	3,201,168
2025-07-23	41.550	41.680	41.025	41.190	39.193	2,785,607
2025-07-22	41.280	41.800	41.210	41.580	39.565	3,485,158
2025-07-21	40.770	41.260	40.700	41.080	39.089	2,687,261
2025-07-18	40.590	40.965	40.500	40.780	38.803	2,733,702
2025-07-17	40.180	40.790	40.170	40.550	38.584	3,283,719
2025-07-16	40.430	40.505	40.005	40.300	38.347	4,042,313
2025-07-15	40.455	40.835	40.280	40.430	38.470	7,023,381
2025-07-14	40.360	40.650	40.130	40.460	38.499	2,988,532
2025-07-11	40.200	40.545	40.070	40.390	38.432	2,197,683
2025-07-10	39.980	40.590	39.975	40.530	38.565	3,030,028
2025-07-09	39.890	40.225	39.715	40.150	38.204	3,010,114
2025-07-08	39.705	39.985	39.340	39.890	37.956	4,738,301
2025-07-07	39.830	39.960	39.590	39.840	37.909	3,535,277
2025-07-03	39.730	39.950	39.430	39.880	37.947	2,417,082
2025-07-02	40.120	40.250	39.665	39.760	37.833	5,212,179
2025-07-01	40.300	40.605	39.920	40.380	38.423	5,381,415
2025-06-30	39.760	40.285	39.690	40.260	38.309	6,173,687
2025-06-27	39.980	40.265	39.740	39.900	37.966	6,653,777
2025-06-26	40.070	40.185	39.700	39.930	37.995	4,549,666
2025-06-25	40.350	40.440	39.910	39.920	37.985	3,770,867
2025-06-24	40.280	40.715	40.210	40.510	38.546	4,365,991
2025-06-23	40.000	40.410	39.940	40.320	38.366	4,255,524
2025-06-20	39.760	40.175	39.740	39.910	37.976	5,596,299
2025-06-18	39.800	39.830	39.600	39.740	37.814	3,306,394
2025-06-17	39.755	39.980	39.275	39.720	37.795	6,457,704
2025-06-16	40.420	40.550	39.585	39.790	37.861	5,819,060
2025-06-13	40.760	40.900	40.230	40.340	38.385	3,850,514
2025-06-12	40.360	40.825	40.271	40.670	38.699	6,275,186
2025-06-11	40.090	40.265	39.930	40.210	38.261	5,705,508
2025-06-10	39.740	40.140	39.450	40.110	38.166	14,783,030
2025-06-09	39.950	40.565	39.730	39.820	37.890	13,326,910
2025-06-06	40.650	40.850	40.425	40.650	38.680	2,722,223
2025-06-05	40.890	40.965	40.630	40.730	38.756	2,418,615
2025-06-04	41.280	41.390	40.850	40.870	38.889	2,796,529
2025-06-03	41.500	41.575	40.995	41.240	39.241	4,795,381
2025-06-02	41.590	41.730	41.280	41.500	39.488	2,960,887
2025-05-30	41.670	42.050	41.452	41.940	39.907	4,922,381
2025-05-29	41.050	41.795	40.965	41.700	39.679	3,303,713
2025-05-28	41.840	41.975	41.010	41.190	39.193	3,811,213
2025-05-27	42.390	42.400	42.000	42.100	40.059	3,535,338
2025-05-23	42.440	42.440	41.510	42.110	40.069	4,250,831
2025-05-22	42.170	42.320	41.860	41.990	39.955	3,692,907
2025-05-21	42.670	42.730	42.205	42.270	40.221	2,873,846
2025-05-20	42.850	43.040	42.610	42.730	40.659	3,858,564
2025-05-19	42.510	42.850	42.420	42.850	40.773	3,148,345
2025-05-16	42.350	42.680	42.129	42.680	40.611	4,494,899
2025-05-15	41.490	42.455	41.400	42.440	40.383	6,339,680
2025-05-14	41.140	41.290	40.615	41.140	39.146	6,368,860
2025-05-13	41.720	41.899	41.145	41.230	39.232	4,443,349

← NewerPage 6 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.