FirstEnergy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-26	40.895	41.245	40.835	41.245	35.337	477
2023-01-25	40.814	40.970	40.814	40.970	35.102	305
2023-01-23	41.640	41.640	41.512	41.512	35.566	99
2023-01-20	41.187	41.709	41.187	41.709	35.735	1,401
2023-01-19	42.120	42.120	41.535	41.535	35.586	155
2023-01-18	42.403	42.403	42.312	42.312	36.252	809
2023-01-17	42.890	43.260	42.770	42.980	36.824	7,301
2023-01-13	42.630	42.841	42.630	42.841	36.705	5
2023-01-12	43.005	43.005	42.890	42.890	36.747	66
2023-01-11	42.760	42.800	42.760	42.800	36.670	123
2023-01-05	41.735	41.735	41.717	41.720	35.744	132
2023-01-04	42.028	42.470	42.020	42.470	36.387	257
2023-01-03	41.872	41.872	41.530	41.862	35.866	230
2022-12-30	42.086	42.086	42.086	42.086	36.058	80
2022-12-29	42.375	42.375	42.375	42.375	36.305	80
2022-12-28	42.395	42.395	42.395	42.395	36.323	1
2022-12-23	41.492	41.492	41.492	41.492	35.549	321
2022-12-21	41.555	41.555	41.555	41.555	35.603	8
2022-12-20	40.896	41.255	40.896	41.255	35.346	680
2022-12-19	40.902	41.280	40.902	41.280	35.367	694
2022-12-16	41.178	41.178	40.675	40.675	34.849	90
2022-12-15	42.160	42.160	42.003	42.004	35.988	459
2022-12-13	42.890	42.940	42.671	42.671	36.559	271
2022-12-12	41.565	41.820	41.565	41.820	35.830	40
2022-12-09	41.712	41.829	41.712	41.829	35.838	276
2022-12-08	41.658	41.658	41.658	41.658	35.691	747
2022-12-07	41.831	41.831	41.814	41.814	35.825	70
2022-12-06	41.541	41.541	41.541	41.541	35.591	974
2022-12-01	41.781	41.787	41.360	41.360	35.436	441
2022-11-30	39.590	40.665	39.590	40.665	34.840	18
2022-11-29	39.501	39.501	39.501	39.501	33.843	10
2022-11-28	39.540	39.675	39.521	39.675	33.992	31
2022-11-25	39.598	39.827	39.598	39.810	34.108	549
2022-11-22	38.755	38.755	38.610	38.610	33.080	11,347
2022-11-21	38.510	38.549	38.510	38.549	33.028	13
2022-11-17	37.535	37.535	37.395	37.400	32.043	1,138
2022-11-16	38.455	38.455	38.250	38.250	32.771	745
2022-11-15	37.655	37.930	37.650	37.930	32.497	47
2022-11-14	37.729	37.900	37.729	37.889	32.462	1
2022-11-11	38.663	38.663	38.008	38.008	32.564	855
2022-11-10	38.690	38.690	38.680	38.680	33.140	1
2022-11-09	37.392	37.392	37.392	37.392	32.036	1
2022-11-08	37.388	37.680	37.388	37.590	32.206	806
2022-11-07	37.920	37.920	36.770	36.770	31.503	120
2022-11-03	37.980	38.050	37.552	38.050	32.266	9,745
2022-11-02	38.485	38.800	38.485	38.800	32.902	30
2022-11-01	37.940	38.310	37.940	38.270	32.452	21
2022-10-31	38.010	38.010	37.601	37.630	31.910	1,740
2022-10-28	37.744	37.744	37.744	37.744	32.006	60
2022-10-27	36.750	37.140	36.750	37.140	31.494	211
2022-10-26	37.810	37.810	36.340	36.800	31.206	128
2022-10-25	37.070	37.490	37.070	37.490	31.791	31
2022-10-17	36.849	36.960	36.849	36.960	31.342	30
2022-10-14	37.775	37.775	36.555	36.555	30.998	52
2022-10-12	36.720	36.720	36.720	36.720	31.138	13,196
2022-10-11	36.750	37.227	36.750	37.227	31.568	25
2022-10-10	36.340	36.415	36.300	36.415	30.879	25
2022-10-07	36.850	36.850	36.850	36.850	31.248	13,352
2022-10-06	37.429	37.429	36.850	36.850	31.248	126
2022-10-05	38.132	38.149	37.444	37.564	31.853	672

← NewerPage 16 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.