FirstEnergy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	36.069	36.255	36.015	36.255	32.018	648
2023-08-15	36.700	36.700	36.311	36.311	32.067	58
2023-08-14	36.900	36.959	36.849	36.849	32.543	426
2023-08-10	36.421	36.421	36.421	36.421	32.165	99
2023-08-09	36.310	36.389	36.295	36.389	32.137	41
2023-08-08	35.931	36.121	35.841	35.910	31.714	746
2023-08-07	36.245	36.669	36.245	36.439	32.181	1,209
2023-08-04	37.000	37.000	36.799	36.799	32.499	30
2023-08-03	37.569	37.569	37.351	37.519	32.790	333
2023-08-02	38.760	38.760	38.310	38.475	33.626	4,345
2023-08-01	39.449	39.449	39.205	39.205	34.264	1,330
2023-07-31	39.658	39.658	39.385	39.408	34.441	894
2023-07-28	39.584	39.584	39.110	39.110	34.181	136
2023-07-27	39.491	39.491	39.428	39.428	34.459	293
2023-07-26	40.109	40.350	40.005	40.178	35.114	664
2023-07-24	40.089	40.089	39.810	39.810	34.792	125
2023-07-21	40.055	40.055	40.032	40.032	34.986	2,260
2023-07-20	39.266	39.551	39.211	39.551	34.566	3,766
2023-07-19	39.255	39.306	39.012	39.012	34.095	2,230
2023-07-18	39.220	39.457	38.935	38.935	34.028	274
2023-07-17	39.420	39.555	39.420	39.555	34.570	230
2023-07-14	39.590	39.610	39.534	39.610	34.618	370
2023-07-13	39.360	39.700	39.252	39.700	34.696	30,273
2023-07-12	39.267	39.630	39.267	39.608	34.616	340
2023-07-11	38.558	38.633	38.558	38.633	33.763	1,100
2023-07-07	38.604	38.997	38.594	38.865	33.966	5,208
2023-07-06	39.190	39.190	38.960	39.093	34.166	1,394
2023-07-05	39.076	39.645	38.936	39.645	34.648	450
2023-07-03	38.915	38.985	38.915	38.985	34.071	820
2023-06-30	38.776	38.776	38.531	38.531	33.674	3,020
2023-06-29	38.254	38.328	38.254	38.300	33.473	919
2023-06-28	38.637	38.637	38.350	38.350	33.516	110
2023-06-27	38.867	38.914	38.867	38.914	34.009	500
2023-06-26	38.567	38.567	38.567	38.567	33.706	100
2023-06-23	39.091	39.241	39.071	39.177	34.239	642
2023-06-22	39.130	39.406	39.130	39.131	34.199	218,040
2023-06-21	38.726	39.410	38.631	39.410	34.443	161
2023-06-20	39.147	39.417	39.147	39.360	34.399	1,040
2023-06-19	39.450	39.450	39.450	39.450	34.478	65
2023-06-16	39.577	39.577	39.577	39.577	34.588	100
2023-06-15	38.796	38.887	38.796	38.884	33.983	700
2023-06-14	38.986	38.986	38.827	38.941	34.033	501
2023-06-13	38.390	38.767	38.390	38.681	33.806	317
2023-06-09	38.990	38.995	38.990	38.995	34.080	126
2023-06-08	38.302	38.302	38.287	38.287	33.461	144
2023-06-07	37.751	38.465	37.751	38.295	33.468	4,896
2023-06-06	38.081	38.111	37.887	37.887	33.111	400
2023-06-05	38.003	38.085	38.003	38.085	33.285	233
2023-06-02	36.970	37.660	36.970	37.660	32.913	1,357
2023-06-01	37.430	37.430	36.945	37.023	32.357	496
2023-05-31	36.970	36.970	36.970	36.970	32.310	43
2023-05-30	36.670	36.969	36.670	36.969	32.309	100
2023-05-26	36.721	36.866	36.721	36.866	32.219	105
2023-05-25	37.610	37.610	37.230	37.230	32.538	117
2023-05-24	37.870	37.870	37.786	37.786	33.024	653
2023-05-23	37.890	38.015	37.890	37.972	33.186	8,429
2023-05-22	37.835	37.835	37.677	37.677	32.928	3,200
2023-05-18	37.922	37.922	37.565	37.565	32.830	261
2023-05-16	38.731	38.761	38.260	38.260	33.437	115
2023-05-15	39.141	39.141	38.769	38.769	33.883	2,135

← NewerPage 14 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.