FirstEnergy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	41.850	42.025	41.130	41.150	34.241	54
2022-02-28	41.518	41.630	41.480	41.480	34.515	109
2022-02-25	40.270	40.620	40.270	40.620	33.800	1
2022-02-24	39.850	39.850	38.810	38.930	32.393	814
2022-02-22	40.740	41.330	40.740	41.330	34.390	804
2022-02-18	41.100	41.500	41.100	41.180	34.266	542
2022-02-15	41.080	41.080	40.660	40.660	33.833	88
2022-02-14	41.570	41.570	39.815	40.670	33.841	1,113
2022-02-11	41.800	41.820	41.570	41.615	34.628	501
2022-02-10	41.790	42.000	41.790	41.910	34.873	401
2022-02-09	42.195	42.195	42.195	42.195	35.110	526
2022-02-08	41.920	41.982	41.920	41.982	34.933	11
2022-02-04	41.810	41.810	41.315	41.640	34.648	31
2022-02-03	42.490	42.530	42.360	42.530	35.064	147
2022-02-02	42.010	42.160	41.806	42.160	34.759	874
2022-02-01	41.484	41.700	41.484	41.700	34.380	120
2022-01-31	41.706	41.710	41.580	41.710	34.388	122
2022-01-28	41.470	41.470	41.470	41.470	34.191	1
2022-01-27	41.651	41.651	40.755	40.930	33.745	93
2022-01-26	41.390	41.390	41.390	41.390	34.125	1
2022-01-25	40.990	41.060	40.980	40.980	33.787	51
2022-01-24	40.998	40.998	40.290	40.290	33.218	1,292
2022-01-21	41.660	41.798	41.510	41.798	34.461	12
2022-01-20	41.820	41.995	41.730	41.730	34.405	630
2022-01-19	41.768	41.935	41.540	41.540	34.248	3,296
2022-01-18	41.710	41.710	41.240	41.550	34.257	2
2022-01-14	41.540	41.540	41.245	41.540	34.248	23
2022-01-13	41.608	41.608	41.608	41.608	34.304	30
2022-01-12	41.430	41.460	41.410	41.460	34.182	1
2022-01-11	41.668	41.668	41.160	41.160	33.935	111
2022-01-10	41.300	41.500	41.110	41.500	34.215	16
2022-01-07	41.298	41.298	41.298	41.298	34.049	100
2022-01-06	41.070	41.150	41.000	41.150	33.927	1
2022-01-05	41.302	41.302	41.280	41.280	34.034	31
2022-01-04	41.290	41.320	41.130	41.130	33.910	1
2021-12-31	41.535	41.535	41.530	41.530	34.240	48
2021-12-30	41.420	41.420	41.420	41.420	34.149	355
2021-12-23	40.570	40.570	40.550	40.560	33.440	1
2021-12-21	40.580	40.580	40.400	40.520	33.407	84
2021-12-20	39.740	39.741	39.601	39.720	32.748	140
2021-12-17	40.310	40.320	40.210	40.210	33.152	111
2021-12-16	39.950	40.590	39.950	40.520	33.407	1
2021-12-15	39.800	40.230	39.800	39.928	32.919	63
2021-12-14	39.940	39.940	39.700	39.700	32.731	1
2021-12-13	39.560	40.105	39.560	40.105	33.065	4,325
2021-12-10	39.600	39.940	39.600	39.920	32.913	2
2021-12-09	39.470	39.645	39.470	39.645	32.686	36
2021-12-08	39.370	39.370	39.202	39.215	32.331	1,007
2021-12-07	39.375	39.515	39.375	39.400	32.484	330
2021-12-06	38.900	39.670	38.900	39.670	32.707	1
2021-12-03	38.600	38.770	38.300	38.770	31.964	13
2021-12-02	38.010	38.740	38.010	38.740	31.940	6
2021-12-01	37.940	38.510	37.940	38.270	31.552	2
2021-11-30	38.180	38.250	38.160	38.160	31.462	351
2021-11-29	38.308	39.010	37.990	39.010	32.162	75
2021-11-26	38.450	38.450	37.800	37.920	31.264	45
2021-11-24	38.750	38.750	38.750	38.750	31.948	1
2021-11-23	38.820	38.980	38.820	38.980	32.138	1
2021-11-22	38.550	38.885	38.550	38.800	31.989	45
2021-11-19	38.245	38.340	38.245	38.260	31.544	251

← NewerPage 19 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.