FirstEnergy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	41.720	42.160	41.660	42.030	38.768	705
2024-08-07	41.775	42.380	41.720	42.080	38.814	1,152
2024-08-06	42.160	42.510	41.970	42.500	38.810	533
2024-08-05	42.638	42.890	42.045	42.242	38.574	2,686
2024-08-02	43.280	43.630	42.282	42.469	38.781	8,214
2024-08-01	42.130	42.570	42.130	42.530	38.837	700
2024-07-31	42.060	42.075	41.414	41.910	38.271	1,730
2024-07-30	41.500	41.754	41.330	41.660	38.042	2,994
2024-07-29	41.000	41.360	40.940	41.360	37.769	178,978
2024-07-26	40.480	41.040	40.480	40.980	37.422	1,114
2024-07-25	40.620	41.019	40.435	40.435	36.924	6,698
2024-07-24	39.960	40.128	39.960	39.988	36.516	273
2024-07-23	39.695	39.800	39.695	39.758	36.306	89,652
2024-07-22	39.760	39.782	39.630	39.782	36.327	764
2024-07-19	39.560	39.560	39.298	39.412	35.990	1,061
2024-07-18	39.220	39.878	39.210	39.470	36.042	1,063
2024-07-17	39.408	39.840	39.090	39.818	36.360	787
2024-07-16	38.950	39.138	38.830	39.000	35.613	1,051
2024-07-15	39.198	39.350	39.115	39.140	35.741	1,015
2024-07-12	39.620	39.790	39.380	39.790	36.335	1,038
2024-07-11	39.170	39.470	39.000	39.470	36.043	249
2024-07-10	38.668	38.805	38.572	38.790	35.422	328
2024-07-09	38.600	38.780	38.480	38.780	35.413	108
2024-07-08	38.590	38.640	38.460	38.600	35.248	27
2024-07-05	38.440	38.530	38.353	38.530	35.184	693
2024-07-03	38.490	38.546	38.244	38.415	35.079	2,003
2024-07-02	38.510	38.510	38.150	38.150	34.837	2,290
2024-07-01	38.582	38.710	38.440	38.690	35.330	957
2024-06-28	38.620	38.660	38.237	38.285	34.961	1,207
2024-06-27	38.590	38.590	38.590	38.590	35.239	3
2024-06-26	38.180	38.355	38.180	38.355	35.024	112
2024-06-25	38.475	38.475	38.320	38.335	35.006	210
2024-06-24	38.270	38.825	38.270	38.815	35.445	66
2024-06-21	38.408	38.518	38.230	38.255	34.933	329
2024-06-20	38.110	38.380	38.070	38.200	34.883	106
2024-06-18	38.220	38.232	38.133	38.174	34.859	1,270
2024-06-17	38.455	38.515	38.455	38.515	35.171	519
2024-06-14	38.710	38.710	38.710	38.710	35.349	7
2024-06-13	38.682	38.682	38.335	38.651	35.294	1,146
2024-06-12	39.220	39.220	38.607	38.760	35.394	264
2024-06-11	38.610	38.947	38.500	38.880	35.504	461
2024-06-10	38.980	38.980	38.570	38.813	35.443	3,021
2024-06-07	38.870	39.200	38.770	38.855	35.481	205
2024-06-06	39.220	39.560	39.220	39.310	35.897	2,034
2024-06-05	39.950	40.014	39.575	39.575	36.139	219
2024-06-04	39.952	40.170	39.800	40.030	36.554	43,111
2024-06-03	39.880	40.280	39.801	40.215	36.723	2,258
2024-05-31	39.110	39.840	39.110	39.840	36.381	840
2024-05-30	38.550	38.875	38.550	38.830	35.458	628
2024-05-29	38.470	38.605	38.380	38.520	35.175	1,004
2024-05-28	39.055	39.055	38.840	38.985	35.600	262
2024-05-24	39.350	39.350	39.090	39.090	35.696	451
2024-05-23	39.612	39.630	39.235	39.280	35.869	1,454
2024-05-22	40.231	40.418	40.070	40.070	36.591	293
2024-05-21	40.207	40.530	40.070	40.440	36.928	722
2024-05-20	40.050	40.050	39.908	39.940	36.472	761
2024-05-17	40.050	40.190	39.936	40.100	36.618	146
2024-05-16	40.255	40.517	40.255	40.360	36.855	264
2024-05-15	40.070	40.599	40.070	40.440	36.928	2,237
2024-05-14	39.910	39.910	39.621	39.640	36.198	86

← NewerPage 10 of 20 · 1,165 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.4650 USD
2026-05-07	0.4650 USD
2026-02-05	0.4450 USD
2025-11-06	0.4450 USD
2025-08-06	0.4450 USD
2025-05-07	0.4450 USD
2025-02-06	0.4250 USD
2024-11-07	0.4250 USD
2024-08-07	0.4250 USD
2024-05-03	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.