Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	42.190	42.330	41.565	41.720	39.698	5,177,350
2025-05-09	42.570	42.740	42.280	42.510	40.449	2,162,505
2025-05-08	42.830	42.975	42.380	42.490	40.430	3,159,086
2025-05-07	42.710	43.240	42.600	42.950	40.868	3,152,240
2025-05-06	43.150	43.470	43.010	43.170	40.654	3,626,263
2025-05-05	43.400	43.440	42.600	43.090	40.579	3,127,716
2025-05-02	42.950	43.215	42.690	43.090	40.579	3,779,565
2025-05-01	42.970	43.115	42.603	42.750	40.259	4,704,699
2025-04-30	43.070	43.190	42.300	42.880	40.381	5,608,194
2025-04-29	42.630	43.155	42.450	43.070	40.560	4,527,787
2025-04-28	42.290	42.810	42.060	42.720	40.230	5,096,267
2025-04-25	42.540	42.800	42.060	42.340	39.872	5,278,322
2025-04-24	42.600	43.000	42.110	42.280	39.816	7,356,488
2025-04-23	42.720	43.020	42.026	42.570	40.089	7,528,076
2025-04-22	42.030	43.010	42.030	42.710	40.221	6,895,875
2025-04-21	41.850	42.125	41.222	41.800	39.364	6,472,671
2025-04-17	40.990	42.410	40.860	42.020	39.571	8,445,299
2025-04-16	41.330	41.420	40.680	40.800	38.422	3,202,843
2025-04-15	41.200	41.580	41.000	41.040	38.648	2,622,279
2025-04-14	40.770	41.310	40.400	41.120	38.724	3,886,866
2025-04-11	40.140	40.820	39.880	40.600	38.234	4,344,177
2025-04-10	39.290	40.430	39.030	40.090	37.754	7,618,621
2025-04-09	38.090	39.600	37.580	39.380	37.085	8,710,085
2025-04-08	39.240	39.300	38.140	38.310	36.077	8,696,044
2025-04-07	39.150	39.620	38.350	38.710	36.454	7,792,064
2025-04-04	41.120	41.160	39.225	39.370	37.076	6,632,543
2025-04-03	40.900	41.350	40.610	41.050	38.658	4,763,526
2025-04-02	40.450	40.705	40.040	40.580	38.215	3,398,083
2025-04-01	40.420	40.480	39.970	40.400	38.046	3,611,328
2025-03-31	40.390	40.620	40.040	40.420	38.064	6,431,069
2025-03-28	39.750	40.370	39.470	40.060	37.725	7,014,802
2025-03-27	38.400	39.560	38.370	39.450	37.151	6,893,835
2025-03-26	38.080	38.590	38.045	38.480	36.237	5,134,852
2025-03-25	39.070	39.070	37.630	37.950	35.738	6,010,139
2025-03-24	39.520	39.650	38.980	39.000	36.727	3,701,135
2025-03-21	39.570	39.835	39.350	39.560	37.254	7,459,343
2025-03-20	39.790	40.000	39.530	39.810	37.490	5,150,355
2025-03-19	39.900	40.025	39.410	39.560	37.254	4,836,066
2025-03-18	39.670	39.970	39.500	39.900	37.575	3,902,198
2025-03-17	39.830	40.150	39.600	39.830	37.509	5,663,241
2025-03-14	38.900	39.870	38.750	39.830	37.509	4,587,634
2025-03-13	38.300	39.180	38.180	39.140	36.859	4,973,182
2025-03-12	38.920	39.025	38.015	38.210	35.983	7,299,379
2025-03-11	39.380	39.660	39.055	39.150	36.868	6,693,643
2025-03-10	38.710	39.505	38.470	39.370	37.076	7,370,180
2025-03-07	38.250	38.970	38.090	38.560	36.313	8,999,429
2025-03-06	38.550	38.550	37.920	38.270	36.040	5,414,161
2025-03-05	39.000	39.295	38.310	38.530	36.284	5,785,056
2025-03-04	39.790	40.055	39.220	39.280	36.991	9,243,095
2025-03-03	38.750	39.675	38.680	39.610	37.302	12,532,340
2025-02-28	38.730	38.800	37.910	38.770	36.511	10,195,020
2025-02-27	40.810	41.390	38.470	38.540	36.294	26,980,760
2025-02-26	43.270	43.580	42.960	43.050	40.541	7,534,577
2025-02-25	42.880	43.610	42.620	43.500	40.965	5,955,909
2025-02-24	42.440	42.910	42.075	42.880	40.381	7,003,605
2025-02-21	41.310	42.440	41.210	42.290	39.825	7,878,650
2025-02-20	40.620	41.440	40.410	41.380	38.968	4,478,584
2025-02-19	40.650	40.800	40.415	40.660	38.290	2,257,963
2025-02-18	40.010	40.700	39.915	40.630	38.262	3,512,027
2025-02-14	40.260	40.620	39.970	40.000	37.669	3,046,677

← NewerPage 7 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.