Firstenergy Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	45.840	46.360	45.470	46.190	46.190	4,470,000
2026-10-15	45.990	46.040	45.360	45.550	45.550	5,329,900
2026-10-14	45.200	45.520	44.860	45.410	45.410	3,267,300
2026-10-13	45.540	45.710	44.560	45.210	45.210	4,932,600
2026-10-12	45.070	45.410	44.820	45.360	45.360	4,064,400
2026-10-09	44.830	45.190	44.720	45.000	45.000	2,900,300
2026-10-08	44.570	45.020	44.410	44.850	44.850	5,644,800
2026-10-07	44.410	44.740	44.220	44.580	44.580	6,748,200
2026-10-06	43.870	44.260	43.800	44.260	44.260	3,596,400
2026-10-05	43.380	44.010	43.050	43.640	43.640	4,334,700
2026-10-02	43.610	43.950	43.330	43.340	43.340	5,703,000
2026-10-01	43.090	43.480	42.710	43.390	43.390	7,629,100
2026-09-30	43.860	43.920	43.330	43.330	43.330	4,594,800
2026-09-29	42.850	43.680	42.760	43.640	43.640	4,135,400
2026-09-28	43.210	43.280	42.670	43.020	43.020	3,523,400
2026-09-25	43.130	43.370	42.810	43.300	43.300	4,121,400
2026-09-24	43.700	43.840	43.170	43.190	43.190	4,020,000
2026-09-23	44.550	44.580	43.630	43.650	43.650	4,230,100
2026-09-22	44.900	45.270	44.700	44.730	44.730	2,871,400
2026-09-21	45.250	45.310	44.890	44.970	44.970	3,279,900
2026-09-18	45.520	45.600	45.140	45.260	45.260	5,593,800

Page 1 of 1 · 21 trading days

Stock splits

Date	Split (new : old)
2003-04-04	1:3

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.