FirstEnergy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	39.991	40.150	39.850	39.850	36.390	88
2024-05-10	39.910	40.059	39.711	39.977	36.506	842
2024-05-09	39.490	39.770	39.420	39.755	36.303	819
2024-05-08	39.350	39.510	39.230	39.510	36.080	9
2024-05-07	39.120	39.320	39.057	39.190	35.787	622
2024-05-03	39.180	39.420	38.995	39.020	35.632	37
2024-05-02	38.990	39.130	38.760	39.050	35.271	163
2024-05-01	38.530	38.910	38.230	38.910	35.145	27
2024-04-30	38.560	38.585	38.290	38.540	34.810	223
2024-04-29	38.300	38.905	38.300	38.690	34.946	260
2024-04-26	38.570	38.570	38.060	38.421	34.703	39
2024-04-25	38.256	38.505	38.150	38.505	34.779	31
2024-04-24	37.750	38.150	37.670	38.150	34.458	568
2024-04-23	38.030	38.410	38.030	38.260	34.557	176
2024-04-22	37.925	38.280	37.925	38.270	34.567	274
2024-04-19	37.994	38.371	37.660	38.371	34.658	91,547
2024-04-18	37.480	37.480	37.250	37.250	33.645	283
2024-04-17	37.170	37.280	36.943	37.115	33.523	917
2024-04-16	37.370	37.370	36.879	37.090	33.501	293
2024-04-15	37.620	37.660	37.422	37.422	33.800	1,049
2024-04-12	37.610	37.725	37.570	37.725	34.074	408
2024-04-11	37.980	37.980	37.900	37.900	34.232	4
2024-04-10	37.990	38.020	37.600	37.650	34.007	765
2024-04-09	38.470	38.520	38.330	38.380	34.666	46,155
2024-04-08	38.220	38.310	38.052	38.230	34.530	31
2024-04-05	38.110	38.110	37.827	37.840	34.178	447
2024-04-04	37.920	38.460	37.910	38.287	34.582	1,437
2024-04-03	38.410	38.410	38.037	38.037	34.356	806
2024-04-02	38.710	38.710	38.485	38.500	34.774	188
2024-03-28	38.450	38.660	38.350	38.621	34.884	526
2024-03-27	37.790	38.499	37.790	38.360	34.648	416
2024-03-26	38.470	38.470	37.930	37.930	34.259	1,157
2024-03-25	38.440	38.530	38.260	38.310	34.603	19
2024-03-22	38.600	38.640	38.130	38.230	34.530	907
2024-03-21	38.456	38.595	38.270	38.270	34.567	2,093
2024-03-20	38.160	38.480	38.160	38.290	34.585	1,234
2024-03-19	38.260	38.416	38.200	38.250	34.548	36
2024-03-18	37.580	38.140	37.580	38.060	34.377	819
2024-03-15	38.166	38.257	37.950	38.190	34.494	231
2024-03-14	38.000	38.048	37.770	37.785	34.128	860
2024-03-13	38.130	38.350	38.120	38.120	34.431	13
2024-03-12	38.383	38.480	37.970	37.970	34.296	72
2024-03-11	38.225	38.380	38.110	38.380	34.666	243
2024-03-08	37.970	38.105	37.670	38.105	34.417	59,692
2024-03-07	37.770	37.800	37.640	37.745	34.092	657
2024-03-06	37.260	37.620	37.260	37.350	33.736	20
2024-03-05	37.400	37.645	37.220	37.220	33.618	107
2024-03-04	36.340	37.070	36.340	36.975	33.397	503
2024-03-01	36.270	36.486	36.020	36.262	32.753	938
2024-02-29	37.087	37.097	36.669	36.669	33.120	248,948
2024-02-28	36.820	36.900	36.770	36.900	33.329	28
2024-02-27	36.650	36.780	36.590	36.770	33.212	90
2024-02-26	37.270	37.270	36.530	36.530	32.995	307
2024-02-22	37.578	37.578	37.384	37.384	33.766	761
2024-02-21	37.588	37.757	37.320	37.757	34.103	541
2024-02-20	37.375	37.500	37.300	37.300	33.690	18
2024-02-16	36.834	37.290	36.826	37.290	33.681	944
2024-02-15	37.110	37.450	37.110	37.300	33.690	907
2024-02-14	37.030	37.074	36.920	36.960	33.383	530
2024-02-13	37.840	37.840	36.740	36.935	33.361	5,212

← NewerPage 11 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.