FirstEnergy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-04	38.213	38.614	38.213	38.570	32.707	1,209
2022-10-03	37.373	37.873	37.373	37.661	31.936	1,769
2022-09-30	37.340	37.340	37.110	37.110	31.469	15
2022-09-29	37.445	37.445	37.445	37.445	31.753	24
2022-09-28	38.700	38.700	38.355	38.466	32.619	63
2022-09-27	38.770	38.770	38.770	38.770	32.876	16,155
2022-09-26	39.562	39.562	38.335	38.395	32.558	904
2022-09-23	39.995	39.995	39.995	39.995	33.915	143
2022-09-22	41.000	41.020	40.490	40.490	34.335	19,437
2022-09-21	41.380	41.610	41.380	41.610	35.285	10,938
2022-09-20	41.610	41.610	40.695	40.815	34.610	698
2022-09-16	40.555	41.195	40.555	41.140	34.886	320
2022-09-14	41.393	41.684	41.393	41.655	35.323	328
2022-09-13	41.256	41.424	41.256	41.424	35.126	301
2022-09-12	41.560	41.580	41.459	41.580	35.259	839
2022-09-08	40.890	40.890	40.890	40.890	34.674	1
2022-09-02	40.410	40.750	40.410	40.625	34.449	201
2022-08-25	40.610	40.610	40.610	40.610	34.437	1
2022-08-24	40.410	40.410	40.410	40.410	34.267	22
2022-08-23	40.430	40.548	40.377	40.377	34.239	331
2022-08-22	40.775	40.840	40.592	40.592	34.421	275
2022-08-19	41.110	41.308	41.110	41.260	34.988	536
2022-08-18	41.160	41.370	41.160	41.370	35.081	218
2022-08-17	41.120	41.220	41.012	41.220	34.954	3
2022-08-16	41.283	41.400	41.192	41.192	34.930	166
2022-08-15	40.870	40.870	40.870	40.870	34.657	1
2022-08-12	40.405	40.590	40.270	40.590	34.420	148
2022-08-11	39.768	40.518	39.768	40.450	34.301	1,882
2022-08-10	39.198	39.242	39.198	39.242	33.277	225
2022-08-09	38.350	38.805	38.348	38.771	32.877	1,050
2022-08-08	38.720	38.720	38.720	38.720	32.834	1
2022-08-05	38.385	38.385	38.385	38.385	32.550	90
2022-08-04	39.099	39.099	39.099	39.099	33.155	1
2022-08-03	39.465	39.580	39.448	39.550	33.207	145
2022-08-02	40.335	40.350	40.095	40.100	33.669	151
2022-08-01	40.370	40.430	40.370	40.430	33.946	1
2022-07-29	40.170	41.230	40.170	41.180	34.576	176
2022-07-28	39.249	39.885	39.249	39.540	33.199	768
2022-07-27	38.650	39.555	38.535	38.920	32.678	1,691
2022-07-26	38.650	39.220	38.650	39.220	32.930	1
2022-07-25	38.200	38.470	38.200	38.470	32.300	2
2022-07-22	38.225	38.225	38.225	38.225	32.095	54
2022-07-21	37.300	37.700	37.300	37.630	31.595	319
2022-07-19	37.975	37.975	37.975	37.975	31.885	290
2022-07-18	37.435	37.435	37.435	37.435	31.431	5
2022-07-15	37.640	37.640	37.630	37.630	31.595	1
2022-07-14	36.860	37.010	36.860	37.010	31.074	165
2022-07-13	37.050	37.050	37.050	37.050	31.108	1
2022-07-12	37.848	37.848	37.848	37.848	31.778	50
2022-07-11	37.020	37.260	37.020	37.260	31.284	1
2022-07-08	37.260	37.260	37.040	37.050	31.108	51
2022-07-07	37.400	37.448	37.400	37.448	31.442	15
2022-07-06	37.540	37.540	37.540	37.540	31.519	1
2022-07-05	38.605	38.605	37.090	37.200	31.234	11
2022-07-01	38.700	39.036	38.700	39.036	32.776	2
2022-06-27	37.570	38.195	37.570	38.195	32.069	60
2022-06-24	37.090	37.590	37.090	37.580	31.553	1
2022-06-23	36.460	36.500	36.460	36.500	30.646	1
2022-06-22	36.043	36.315	35.985	36.315	30.491	265
2022-06-21	35.920	36.140	35.910	36.080	30.294	60

← NewerPage 17 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.