FirstEnergy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-18 | 38.680 | 38.680 | 38.680 | 38.680 | 31.890 | 1 |
| 2021-11-17 | 39.580 | 39.580 | 39.040 | 39.040 | 32.187 | 73,062 |
| 2021-11-15 | 39.209 | 39.209 | 39.090 | 39.090 | 32.228 | 72 |
| 2021-11-12 | 39.030 | 39.030 | 38.980 | 38.980 | 32.138 | 2 |
| 2021-11-11 | 38.640 | 38.895 | 38.590 | 38.895 | 32.068 | 401 |
| 2021-11-10 | 38.768 | 38.768 | 38.740 | 38.750 | 31.948 | 609 |
| 2021-11-09 | 38.500 | 38.500 | 37.890 | 38.220 | 31.511 | 355 |
| 2021-11-08 | 39.410 | 39.560 | 38.570 | 38.570 | 31.800 | 3 |
| 2021-11-05 | 39.230 | 39.230 | 39.090 | 39.150 | 32.278 | 4 |
| 2021-11-04 | 39.065 | 39.065 | 38.970 | 38.970 | 32.129 | 101 |
| 2021-11-03 | 39.250 | 39.400 | 39.250 | 39.320 | 32.096 | 41 |
| 2021-11-02 | 38.800 | 39.750 | 38.800 | 39.220 | 32.015 | 38,051 |
| 2021-11-01 | 38.710 | 38.710 | 38.370 | 38.700 | 31.590 | 8 |
| 2021-10-29 | 38.920 | 39.490 | 37.800 | 39.080 | 31.901 | 226,057 |
| 2021-10-28 | 37.620 | 37.700 | 37.510 | 37.700 | 30.774 | 2 |
| 2021-10-27 | 37.590 | 37.590 | 37.320 | 37.390 | 30.521 | 3 |
| 2021-10-26 | 37.430 | 37.775 | 37.322 | 37.775 | 30.835 | 402 |
| 2021-10-25 | 37.820 | 37.820 | 37.508 | 37.520 | 30.627 | 26 |
← NewerPage 20 of 20 · 1,158 trading days
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.