FirstEnergy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	42.950	43.120	42.740	43.020	40.517	338
2025-05-01	42.970	43.130	42.610	42.810	40.319	1,159
2025-04-30	43.095	43.095	42.360	42.640	40.159	1,887
2025-04-29	42.520	43.065	42.510	43.065	40.559	1,253
2025-04-28	42.220	42.600	42.040	42.600	40.121	45
2025-04-25	42.470	42.710	42.150	42.170	39.716	197
2025-04-24	42.730	42.820	42.255	42.409	39.941	2,099
2025-04-23	42.675	42.980	42.150	42.289	39.828	203
2025-04-22	41.950	42.645	41.950	42.350	39.886	369
2025-04-17	41.140	42.350	41.050	42.350	39.886	417
2025-04-16	41.340	41.350	41.060	41.102	38.710	60
2025-04-15	41.290	41.550	41.130	41.130	38.737	791
2025-04-14	40.770	41.060	40.450	41.040	38.652	323
2025-04-11	40.125	40.620	39.850	40.620	38.257	245
2025-04-10	39.585	39.905	39.260	39.905	37.583	1,211
2025-04-09	38.010	38.905	37.630	38.905	36.641	463
2025-04-08	38.700	39.240	38.700	39.074	36.800	1,024
2025-04-07	38.600	39.100	38.492	38.525	36.283	529
2025-04-04	40.650	40.850	39.710	39.860	37.541	100
2025-04-03	40.830	41.100	40.680	40.990	38.605	655
2025-04-02	40.550	40.700	40.075	40.480	38.125	1,229
2025-04-01	40.149	40.460	40.070	40.290	37.946	99
2025-03-31	40.460	40.516	40.185	40.441	38.088	1,059
2025-03-28	39.720	40.360	39.630	40.160	37.823	380
2025-03-27	38.670	39.530	38.400	39.410	37.117	51
2025-03-26	38.090	38.500	38.060	38.500	36.260	2,333
2025-03-25	39.010	39.400	37.700	37.880	35.676	5,860
2025-03-24	39.290	39.640	39.175	39.175	36.896	448
2025-03-21	39.585	39.710	39.480	39.640	37.334	222
2025-03-20	40.080	40.080	39.490	39.700	37.390	222
2025-03-19	39.900	40.030	39.460	39.510	37.211	21
2025-03-18	39.670	39.840	39.530	39.740	37.428	799
2025-03-17	39.870	40.120	39.620	39.950	37.626	117
2025-03-14	39.130	39.500	38.930	39.485	37.188	50
2025-03-13	38.430	38.960	38.190	38.940	36.674	2,289
2025-03-12	38.830	38.970	38.050	38.290	36.062	2,732
2025-03-11	39.490	39.509	39.240	39.250	36.966	40
2025-03-10	38.710	39.135	38.610	39.135	36.858	111
2025-03-07	38.480	38.775	38.090	38.580	36.335	2,912
2025-03-06	38.055	38.640	37.950	38.079	35.864	3,149
2025-03-05	39.110	39.116	38.350	38.459	36.221	819
2025-03-04	39.580	40.045	39.490	39.490	37.192	404
2025-03-03	38.740	39.380	38.680	39.378	37.087	2,701
2025-02-28	38.400	38.790	38.089	38.325	36.095	446
2025-02-27	40.710	40.920	38.871	39.149	36.871	10,026
2025-02-26	43.490	43.540	43.050	43.050	40.545	1,564
2025-02-25	42.940	43.190	42.810	43.085	40.578	341
2025-02-24	42.220	42.641	42.100	42.520	40.046	1,240
2025-02-21	41.220	42.060	41.220	42.060	39.613	2,037
2025-02-20	40.570	41.195	40.450	41.195	38.798	307
2025-02-19	40.520	40.730	40.520	40.690	38.322	40
2025-02-18	39.960	40.409	39.920	40.409	38.058	295
2025-02-14	40.260	40.580	40.260	40.440	38.087	814
2025-02-13	40.117	40.260	40.000	40.260	37.917	14
2025-02-12	39.910	40.050	39.910	40.050	37.720	13
2025-02-11	39.535	40.175	39.390	40.170	37.833	1,205
2025-02-10	39.950	40.030	39.910	39.910	37.588	5
2025-02-07	39.630	40.260	39.600	40.045	37.715	1,057
2025-02-06	40.180	40.360	39.860	39.925	37.602	2,878
2025-02-05	40.140	40.330	40.010	40.180	37.442	1,117

← NewerPage 7 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.