FirstEnergy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	36.005	36.005	35.360	35.615	29.903	293
2022-06-16	37.010	37.010	36.390	36.390	30.554	1
2022-06-15	38.620	38.620	37.100	37.210	31.242	1,600
2022-06-14	38.950	38.950	38.320	38.320	32.174	129
2022-06-13	40.180	40.180	39.075	39.075	32.808	14
2022-06-10	40.212	40.723	40.210	40.723	34.192	187
2022-06-09	41.322	41.552	41.191	41.192	34.586	810
2022-06-08	41.482	41.885	41.455	41.710	35.021	51
2022-06-07	41.724	41.724	41.620	41.620	34.945	200
2022-06-06	41.870	41.870	41.870	41.870	35.155	1
2022-06-01	42.890	42.890	42.265	42.265	35.487	19
2022-05-31	43.320	43.320	42.858	43.005	36.108	446
2022-05-27	43.270	43.558	43.270	43.450	36.482	41
2022-05-26	43.445	43.445	43.445	43.445	36.477	10
2022-05-25	43.240	43.455	43.160	43.160	36.238	482
2022-05-23	43.125	43.125	42.715	42.715	35.864	92
2022-05-20	42.092	42.092	41.785	41.870	35.155	611
2022-05-19	42.190	42.190	42.190	42.190	35.424	1
2022-05-18	42.585	42.585	42.585	42.585	35.755	482
2022-05-17	41.950	42.350	41.690	42.350	35.558	243
2022-05-16	42.208	42.208	41.770	41.770	35.071	153
2022-05-13	42.340	42.340	42.270	42.270	35.491	42
2022-05-12	42.230	42.230	41.580	41.580	34.912	81
2022-05-09	42.040	42.440	42.040	42.440	35.634	1
2022-05-05	42.960	43.390	42.700	42.700	35.852	2
2022-05-04	43.560	43.560	43.360	43.500	36.196	2
2022-05-03	43.655	43.655	43.500	43.500	36.196	101
2022-04-27	44.735	45.145	44.470	45.145	37.565	340
2022-04-25	45.960	45.960	44.845	44.845	37.315	357
2022-04-22	47.215	47.250	46.285	46.432	38.636	561
2022-04-21	48.350	48.608	48.350	48.608	40.446	42
2022-04-20	48.060	48.390	48.060	48.380	40.257	52
2022-04-19	47.540	47.540	47.334	47.334	39.386	36
2022-04-12	47.180	47.190	47.110	47.110	39.200	1
2022-04-11	47.250	47.250	46.975	47.030	39.133	227
2022-04-08	47.565	47.565	47.545	47.545	39.562	207
2022-04-07	47.910	47.910	47.590	47.672	39.667	350
2022-04-06	46.880	47.570	46.880	47.570	39.583	625
2022-04-05	46.510	47.020	46.050	46.900	39.025	72
2022-04-01	45.700	46.090	45.700	45.970	38.251	114
2022-03-31	45.840	46.210	45.840	46.210	38.451	407
2022-03-30	45.280	45.665	45.280	45.536	37.890	415
2022-03-29	45.350	45.350	44.942	45.120	37.544	100
2022-03-28	44.850	44.920	44.840	44.850	37.319	15
2022-03-25	44.140	44.140	44.140	44.140	36.729	2
2022-03-24	43.600	44.028	43.600	43.825	36.467	1,814
2022-03-23	43.655	43.655	43.655	43.655	36.325	3
2022-03-18	43.972	43.972	43.300	43.340	36.063	137
2022-03-17	44.095	44.190	43.820	44.110	36.704	407
2022-03-16	43.585	43.585	43.406	43.406	36.118	1,029
2022-03-15	44.150	44.190	44.070	44.070	36.670	2
2022-03-14	44.448	44.520	44.160	44.160	36.745	103
2022-03-11	43.750	44.032	43.750	44.032	36.638	267
2022-03-10	43.780	43.800	43.650	43.670	36.338	1,501
2022-03-09	44.190	44.470	44.190	44.470	37.003	1
2022-03-08	44.690	44.770	43.905	44.540	37.062	34
2022-03-07	43.030	43.810	42.985	43.810	36.454	51
2022-03-04	42.850	42.850	42.850	42.850	35.655	1
2022-03-03	41.950	42.380	41.950	42.380	35.264	2
2022-03-02	41.320	41.790	41.320	41.740	34.732	28

← NewerPage 18 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.