FirstEnergy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	35.290	35.380	35.042	35.042	31.294	134
2023-11-10	35.610	35.610	35.280	35.450	31.658	670
2023-11-09	35.892	35.892	35.651	35.655	31.842	65
2023-11-08	35.471	35.471	35.381	35.381	31.597	120
2023-11-07	36.000	36.180	35.930	36.120	32.257	16
2023-11-06	36.410	36.510	36.130	36.230	32.355	67,973
2023-11-03	37.090	37.090	36.840	36.970	32.650	981
2023-11-02	36.220	36.710	36.220	36.680	32.394	181
2023-11-01	35.630	36.068	35.630	35.990	31.784	9,672
2023-10-31	35.610	35.645	35.460	35.645	31.480	539
2023-10-30	35.320	35.460	35.180	35.248	31.129	708
2023-10-27	35.530	35.530	34.960	34.970	30.883	11
2023-10-26	35.810	36.265	35.810	35.951	31.750	304
2023-10-25	35.804	35.834	35.581	35.650	31.484	273
2023-10-24	35.510	35.510	35.310	35.510	31.360	29
2023-10-23	34.963	35.200	34.870	35.170	31.060	927
2023-10-20	35.533	35.790	35.500	35.500	31.352	610
2023-10-19	35.840	35.979	35.700	35.701	31.529	45
2023-10-18	35.990	36.000	35.735	35.735	31.559	52
2023-10-17	36.062	36.070	35.900	35.900	31.705	1,796
2023-10-16	35.720	36.120	35.571	36.120	31.899	302
2023-10-13	35.630	35.630	35.300	35.460	31.316	992
2023-10-12	35.400	35.410	35.080	35.290	31.166	16
2023-10-11	35.170	35.235	35.070	35.235	31.117	201
2023-10-10	34.810	35.030	34.780	35.030	30.936	56
2023-10-09	34.250	34.600	34.250	34.580	30.539	361
2023-10-06	33.063	34.020	33.063	34.020	30.044	45
2023-10-05	33.501	33.800	33.501	33.800	29.850	74
2023-10-04	33.630	33.630	33.298	33.298	29.407	577
2023-10-03	32.945	33.668	32.922	33.615	29.687	1,948
2023-10-02	33.855	33.910	32.648	32.745	28.918	1,178
2023-09-29	34.490	34.490	34.231	34.231	30.231	180
2023-09-28	34.751	34.751	34.511	34.655	30.605	592
2023-09-27	35.195	35.310	35.195	35.222	31.106	7,617
2023-09-26	35.560	35.740	35.429	35.619	31.457	1,897
2023-09-25	36.000	36.000	35.740	35.820	31.634	280,260
2023-09-22	35.977	35.977	35.977	35.977	31.773	124
2023-09-21	36.421	36.459	36.401	36.459	32.198	240
2023-09-20	36.441	36.871	36.441	36.871	32.562	160
2023-09-19	36.800	36.800	36.665	36.665	32.380	669
2023-09-18	36.821	36.821	36.821	36.821	32.518	20
2023-09-15	36.872	36.950	36.872	36.950	32.632	21
2023-09-14	36.679	36.868	36.652	36.868	32.559	470
2023-09-13	35.826	36.145	35.826	36.145	31.921	1,325
2023-09-12	35.452	35.828	35.405	35.828	31.641	544
2023-09-11	35.865	35.888	35.762	35.825	31.639	925
2023-09-08	35.440	35.440	35.440	35.440	31.299	2
2023-09-07	35.328	35.640	35.328	35.640	31.475	110
2023-09-06	35.020	35.078	34.848	35.078	30.979	16
2023-09-05	35.435	35.440	34.885	34.955	30.870	704
2023-09-01	35.500	35.501	35.351	35.352	31.221	340
2023-08-31	36.298	36.298	36.298	36.298	32.056	20
2023-08-30	36.649	36.649	36.649	36.649	32.366	70
2023-08-29	36.398	36.398	36.398	36.398	32.145	27
2023-08-25	36.246	36.417	36.176	36.417	32.161	198
2023-08-24	36.641	36.805	36.641	36.805	32.504	2,221
2023-08-23	36.060	36.167	36.059	36.105	31.886	190,355
2023-08-21	36.200	36.200	35.585	35.668	31.500	1,040
2023-08-18	35.986	36.231	35.986	36.230	31.996	663
2023-08-17	36.252	36.252	36.252	36.252	32.016	533

← NewerPage 13 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.