Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	40.130	40.340	39.900	40.260	37.914	2,794,939
2025-02-12	39.880	40.120	39.865	40.000	37.669	3,499,330
2025-02-11	39.710	40.470	39.370	40.440	38.083	3,420,529
2025-02-10	40.210	40.210	39.610	39.860	37.537	2,799,126
2025-02-07	39.680	40.315	39.570	40.160	37.819	4,045,279
2025-02-06	40.340	40.450	39.830	40.130	37.391	5,339,044
2025-02-05	40.240	40.510	39.970	40.220	37.475	5,807,698
2025-02-04	39.780	40.060	39.420	39.950	37.223	4,404,447
2025-02-03	39.700	40.065	39.350	40.000	37.270	4,063,302
2025-01-31	39.710	39.910	39.580	39.800	37.084	4,584,360
2025-01-30	40.090	40.100	39.290	39.720	37.009	4,522,350
2025-01-29	40.250	40.306	39.640	39.670	36.962	5,014,669
2025-01-28	40.750	41.030	39.830	40.190	37.447	4,678,363
2025-01-27	39.760	40.900	39.530	40.880	38.090	5,477,588
2025-01-24	38.890	39.230	38.890	39.210	36.534	3,570,542
2025-01-23	39.140	39.290	38.755	39.020	36.357	4,905,518
2025-01-22	40.180	40.180	39.375	39.420	36.729	2,241,741
2025-01-21	40.110	40.450	40.040	40.280	37.531	2,375,927
2025-01-17	39.940	40.190	39.695	39.890	37.167	4,082,855
2025-01-16	39.150	40.085	39.150	40.080	37.344	2,881,582
2025-01-15	39.720	39.780	39.170	39.220	36.543	2,468,375
2025-01-14	39.220	39.330	39.005	39.170	36.497	3,221,950
2025-01-13	38.910	39.190	38.500	39.160	36.487	2,818,830
2025-01-10	39.540	39.825	38.560	38.720	36.077	4,248,445
2025-01-08	39.270	39.830	39.030	39.770	37.056	2,548,258
2025-01-07	39.390	39.660	39.180	39.310	36.627	1,968,923
2025-01-06	39.770	39.825	39.160	39.270	36.590	3,010,770
2025-01-03	40.090	40.280	39.880	39.920	37.195	1,990,129
2025-01-02	40.050	40.220	39.750	39.910	37.186	1,968,167
2024-12-31	39.640	39.870	39.505	39.780	37.065	2,501,383
2024-12-30	39.540	39.730	39.290	39.640	36.934	2,113,787
2024-12-27	39.530	39.900	39.450	39.670	36.962	1,863,993
2024-12-26	39.740	39.940	39.700	39.800	37.084	1,449,965
2024-12-24	39.700	39.960	39.620	39.890	37.167	819,612
2024-12-23	39.750	39.835	39.485	39.730	37.018	3,578,078
2024-12-20	38.970	39.870	38.810	39.790	37.074	7,995,110
2024-12-19	39.200	39.765	39.040	39.160	36.487	3,540,221
2024-12-18	39.720	39.900	39.120	39.140	36.469	3,583,685
2024-12-17	39.700	40.170	39.630	39.840	37.121	2,712,288
2024-12-16	40.310	40.380	39.900	39.900	37.177	2,636,980
2024-12-13	40.320	40.500	40.160	40.270	37.521	1,622,377
2024-12-12	40.590	40.831	40.250	40.320	37.568	2,710,852
2024-12-11	40.550	40.570	40.070	40.120	37.382	2,682,138
2024-12-10	40.800	40.825	40.190	40.490	37.726	2,680,233
2024-12-09	40.900	41.075	40.755	40.810	38.025	2,061,373
2024-12-06	41.270	41.350	40.933	40.970	38.174	1,898,440
2024-12-05	41.280	41.600	41.260	41.340	38.518	2,010,050
2024-12-04	41.490	41.610	41.185	41.280	38.463	1,801,322
2024-12-03	41.860	41.920	41.390	41.400	38.574	2,306,239
2024-12-02	42.580	42.620	41.550	41.590	38.751	2,713,725
2024-11-29	42.630	42.850	42.520	42.550	39.646	1,662,053
2024-11-27	42.480	42.870	42.400	42.620	39.711	2,217,297
2024-11-26	42.080	42.290	41.965	42.280	39.394	1,801,099
2024-11-25	41.910	42.280	41.725	42.050	39.180	2,557,473
2024-11-22	42.230	42.292	41.770	41.790	38.938	2,163,492
2024-11-21	41.890	42.200	41.575	42.200	39.320	1,966,089
2024-11-20	41.400	41.750	41.350	41.730	38.882	2,392,079
2024-11-19	41.470	41.590	41.205	41.580	38.742	2,439,294
2024-11-18	41.360	41.845	41.320	41.690	38.845	2,724,418
2024-11-15	40.690	41.545	40.660	41.510	38.677	4,002,076

← NewerPage 8 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.