FirstEnergy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	41.884	42.462	41.850	42.350	40.300	807
2025-07-30	41.890	42.090	41.750	42.010	39.976	39
2025-07-29	41.410	41.850	41.380	41.710	39.691	24,337
2025-07-28	42.090	42.090	41.470	41.675	39.657	103
2025-07-25	41.490	41.841	41.200	41.841	39.815	169
2025-07-24	40.800	41.621	40.800	41.591	39.577	1,546
2025-07-23	41.270	41.680	41.230	41.230	39.234	1,834
2025-07-22	41.350	41.710	41.180	41.445	39.438	432
2025-07-21	40.770	41.125	40.750	41.101	39.111	117
2025-07-18	40.530	40.850	40.530	40.850	38.872	18
2025-07-17	40.190	40.581	40.190	40.525	38.563	124
2025-07-16	40.810	40.880	40.150	40.150	38.206	167
2025-07-15	40.540	40.709	40.220	40.709	38.738	128
2025-07-14	40.350	40.580	40.290	40.330	38.377	26
2025-07-11	40.120	40.350	40.120	40.180	38.235	178
2025-07-10	39.980	40.555	39.970	40.555	38.591	592
2025-07-09	39.820	39.895	39.740	39.895	37.963	760
2025-07-08	39.730	39.794	39.490	39.794	37.867	839
2025-07-07	39.805	39.940	39.740	39.740	37.816	156
2025-07-03	39.690	39.900	39.480	39.780	37.854	13
2025-07-02	40.340	40.380	39.735	39.735	37.811	20,508
2025-07-01	40.300	40.595	40.042	40.220	38.273	99
2025-06-30	39.750	40.045	39.700	40.045	38.106	31
2025-06-27	39.930	40.220	39.881	39.881	37.950	557
2025-06-26	40.070	40.160	39.740	39.840	37.911	153
2025-06-25	40.340	40.420	40.160	40.160	38.216	19
2025-06-24	40.450	40.635	40.200	40.635	38.668	1,134
2025-06-23	40.130	40.320	39.960	40.090	38.149	33
2025-06-20	39.760	40.000	39.730	40.000	38.063	16
2025-06-18	39.590	39.750	39.590	39.640	37.721	959
2025-06-17	39.750	39.750	39.452	39.740	37.816	414
2025-06-16	40.200	40.330	39.785	39.785	37.859	902
2025-06-13	40.700	40.850	40.430	40.430	38.473	1,466
2025-06-12	40.480	40.645	40.340	40.645	38.677	914
2025-06-11	40.110	40.240	39.990	40.151	38.207	977
2025-06-10	39.710	40.035	39.510	40.035	38.097	1,207
2025-06-09	40.310	40.545	39.888	40.545	38.582	3,610
2025-06-06	40.680	40.860	40.520	40.630	38.663	626
2025-06-05	40.810	40.830	40.671	40.720	38.748	588
2025-06-04	41.170	41.349	40.850	41.340	39.338	691
2025-06-03	41.530	41.550	41.100	41.240	39.243	660
2025-06-02	41.590	41.710	41.395	41.395	39.391	932
2025-05-30	41.551	41.930	41.551	41.730	39.710	24
2025-05-29	41.199	41.410	41.010	41.410	39.405	54
2025-05-28	41.812	42.140	41.291	41.291	39.292	2,005
2025-05-27	42.440	42.440	42.040	42.271	40.224	423
2025-05-23	42.360	42.450	41.610	41.650	39.633	256
2025-05-22	42.050	42.141	41.880	42.141	40.101	1,389
2025-05-21	42.760	42.760	42.342	42.345	40.295	602
2025-05-20	42.825	43.000	42.705	42.705	40.637	359
2025-05-19	42.380	42.818	42.380	42.789	40.717	1,314
2025-05-16	42.439	42.480	42.201	42.440	40.385	2,076
2025-05-15	41.480	42.070	41.350	42.070	40.033	10,185
2025-05-14	40.735	41.250	40.630	40.820	38.844	453
2025-05-13	41.580	41.580	41.319	41.341	39.339	54
2025-05-12	42.200	42.202	41.729	41.729	39.709	1,645
2025-05-09	42.430	42.430	42.311	42.411	40.358	269
2025-05-08	42.825	42.860	42.700	42.860	40.785	27
2025-05-07	42.775	43.190	42.638	43.040	40.956	1,974
2025-05-06	43.170	43.370	43.050	43.350	40.828	325

← NewerPage 6 of 20 · 1,159 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.