FirstEnergy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	39.390	39.390	39.390	39.390	34.425	24,794
2023-05-11	39.500	39.500	39.500	39.500	34.521	7
2023-05-09	38.895	38.895	38.895	38.895	33.993	50
2023-05-05	38.750	39.341	38.750	39.341	34.383	32,299
2023-05-04	38.630	38.950	38.585	38.950	34.041	344
2023-05-03	38.865	39.160	38.610	39.156	33.880	7,452
2023-05-02	38.925	38.980	38.218	38.315	33.152	4,484
2023-04-28	41.150	41.150	40.290	40.290	34.861	13,520
2023-04-27	40.810	40.905	40.810	40.855	35.350	910
2023-04-26	40.770	40.825	40.462	40.725	35.238	2,304
2023-04-25	40.810	40.975	40.780	40.975	35.454	1,100
2023-04-24	40.700	40.700	40.700	40.700	35.216	341
2023-04-21	40.578	40.745	40.578	40.745	35.255	740
2023-04-20	40.940	41.016	40.588	40.661	35.182	1,347
2023-04-19	40.610	40.765	40.610	40.618	35.145	2,607
2023-04-17	40.910	40.910	40.910	40.910	35.398	1,646
2023-04-14	40.785	40.830	40.724	40.804	35.306	458
2023-04-13	41.120	41.263	40.660	40.660	35.181	2,462
2023-04-12	41.870	41.870	41.785	41.785	36.155	2,135
2023-04-11	41.390	41.390	41.390	41.390	35.813	151
2023-04-06	41.770	41.770	41.425	41.570	35.969	13,720
2023-04-05	40.300	40.760	40.300	40.760	35.268	314
2023-04-04	39.953	40.045	39.810	40.045	34.649	130
2023-03-28	39.182	39.182	39.075	39.075	33.810	4
2023-03-27	38.881	38.881	38.881	38.881	33.642	100
2023-03-23	38.360	38.360	38.317	38.317	33.154	8,483
2023-03-20	39.704	40.495	39.704	40.495	35.039	1,280
2023-03-17	39.970	39.970	39.620	39.620	34.281	14,691
2023-03-16	39.385	39.385	39.385	39.385	34.078	18
2023-03-15	39.100	39.618	38.982	39.618	34.280	374
2023-03-14	39.535	39.535	38.815	38.815	33.585	300
2023-03-13	38.249	39.418	38.249	39.418	34.107	466
2023-03-10	39.073	39.073	38.310	38.310	33.148	263
2023-03-09	39.786	39.796	39.756	39.796	34.433	160
2023-03-08	39.257	39.257	39.257	39.257	33.967	100
2023-03-07	39.157	39.157	39.157	39.157	33.880	1
2023-03-06	39.889	40.043	39.889	40.043	34.648	127
2023-03-02	38.561	38.561	38.393	38.393	33.220	461
2023-03-01	39.340	39.340	38.575	38.575	33.377	829
2023-02-28	39.706	39.957	39.676	39.957	34.573	890
2023-02-27	40.277	40.277	40.277	40.277	34.850	200
2023-02-24	39.234	39.269	39.118	39.118	33.847	1,100
2023-02-23	39.724	39.853	39.391	39.391	34.083	700
2023-02-22	40.366	40.366	40.366	40.366	34.927	100
2023-02-21	40.738	40.738	40.311	40.311	34.879	220
2023-02-17	40.650	41.014	40.650	40.751	35.260	2,077
2023-02-16	40.445	40.478	40.184	40.184	34.769	1,288
2023-02-15	40.500	40.539	40.323	40.451	35.001	816
2023-02-14	40.440	41.020	40.440	40.920	35.406	291
2023-02-13	40.065	40.320	39.900	40.180	34.766	433,840
2023-02-10	39.464	39.524	39.464	39.514	34.189	1,260
2023-02-08	40.070	40.070	39.455	39.519	34.194	25,301
2023-02-07	39.710	39.710	39.710	39.710	34.359	246,000
2023-02-06	38.801	39.185	38.801	39.185	33.905	117
2023-02-03	40.185	40.185	39.577	39.745	34.052	564
2023-02-02	41.723	41.723	41.723	41.723	35.747	300
2023-02-01	40.943	40.943	40.874	40.874	35.019	785
2023-01-31	40.652	40.915	40.652	40.915	35.055	689
2023-01-30	41.409	41.409	41.409	41.409	35.478	42
2023-01-27	41.420	41.420	41.399	41.411	35.480	404

← NewerPage 15 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.