FirstEnergy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-12	37.380	37.660	37.016	37.650	34.007	1,325
2024-02-09	36.492	37.530	36.010	37.108	33.517	1,570
2024-02-08	35.530	35.636	35.440	35.545	32.105	812
2024-02-07	35.784	35.980	35.700	35.780	32.317	129
2024-02-06	35.710	35.920	35.660	35.860	32.390	297
2024-02-05	36.410	36.510	36.162	36.369	32.479	1,577
2024-02-02	36.970	36.977	36.534	36.740	32.810	690
2024-02-01	36.630	37.130	36.400	37.097	33.129	559
2024-01-31	37.090	37.170	37.060	37.170	33.194	4
2024-01-30	36.700	36.960	36.400	36.960	33.007	143
2024-01-29	36.390	36.610	36.260	36.581	32.668	46
2024-01-26	36.670	36.670	36.389	36.420	32.525	79
2024-01-25	36.025	36.300	36.025	36.300	32.418	107
2024-01-24	37.040	37.040	35.890	35.890	32.051	4,218
2024-01-23	36.670	36.779	36.580	36.779	32.845	49
2024-01-22	37.100	37.100	36.809	36.809	32.872	27
2024-01-19	37.120	37.190	36.716	36.838	32.898	1,138
2024-01-18	36.960	37.249	36.960	37.020	33.061	139
2024-01-17	37.690	37.870	37.390	37.405	33.404	717
2024-01-16	38.041	38.140	37.989	37.990	33.927	150
2024-01-12	38.510	38.510	38.140	38.260	34.168	21
2024-01-11	38.700	38.700	38.009	38.009	33.944	91
2024-01-10	38.716	38.746	38.410	38.464	34.350	1,678
2024-01-09	38.240	38.440	37.830	38.440	34.329	7
2024-01-08	38.130	38.265	37.990	38.182	34.098	210
2024-01-05	37.965	38.025	37.894	37.894	33.841	780
2024-01-04	38.129	38.227	37.991	37.991	33.928	604
2024-01-03	37.440	37.570	37.270	37.525	33.512	610
2024-01-02	36.810	37.191	36.420	37.101	33.133	79
2023-12-29	36.410	36.620	36.410	36.470	32.569	15
2023-12-28	36.170	36.658	36.170	36.658	32.737	31
2023-12-27	36.085	36.085	36.085	36.085	32.226	78
2023-12-22	36.410	36.690	36.410	36.435	32.538	12
2023-12-21	36.190	36.460	36.190	36.460	32.560	99
2023-12-20	36.920	36.920	36.611	36.725	32.797	507
2023-12-19	36.820	37.010	36.710	37.010	33.052	1,090
2023-12-18	37.010	37.120	36.761	36.910	32.962	5,677
2023-12-15	37.472	37.770	37.240	37.240	33.257	689
2023-12-14	38.510	38.870	38.010	38.081	34.008	34,168
2023-12-13	36.900	37.730	36.900	37.730	33.695	3,001
2023-12-12	37.060	37.060	36.730	37.060	33.096	7
2023-12-11	37.050	37.270	37.030	37.220	33.239	27
2023-12-08	37.380	37.380	36.890	36.899	32.952	91
2023-12-07	37.500	37.500	37.050	37.050	33.087	90
2023-12-06	37.240	37.360	36.900	37.140	33.168	38
2023-12-05	37.050	37.160	36.919	36.920	32.971	171
2023-12-04	37.070	37.349	36.990	37.280	33.293	237
2023-12-01	36.920	37.095	36.820	37.095	33.128	444
2023-11-30	37.130	37.130	36.605	36.840	32.900	402
2023-11-29	37.390	37.440	37.320	37.320	33.328	2
2023-11-28	37.550	37.820	37.421	37.421	33.419	3,590
2023-11-27	37.530	37.611	37.360	37.611	33.589	6
2023-11-24	37.510	37.660	37.470	37.610	33.587	205
2023-11-22	37.780	37.920	37.399	37.399	33.399	32
2023-11-21	37.870	37.870	37.136	37.490	33.480	177
2023-11-20	36.870	37.280	36.610	37.280	33.293	1,538
2023-11-17	37.050	37.240	37.050	37.131	33.160	259
2023-11-16	37.080	37.260	36.930	37.120	33.150	43
2023-11-15	36.730	36.940	36.579	36.720	32.793	18
2023-11-14	35.808	36.190	35.780	36.190	32.319	553

← NewerPage 12 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.