FirstEnergy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	39.750	39.970	39.510	39.970	37.246	64
2025-02-03	39.665	39.990	39.475	39.949	37.227	1,763
2025-01-31	39.590	39.853	39.590	39.680	36.976	1,132
2025-01-30	39.810	40.100	39.405	39.720	37.013	2,060
2025-01-29	40.238	40.268	39.695	39.695	36.990	2,436
2025-01-28	40.640	40.960	40.005	40.005	37.279	1,991
2025-01-27	39.630	40.570	39.593	40.570	37.805	4,554
2025-01-24	38.840	39.130	38.820	39.121	36.455	2,381
2025-01-23	39.250	39.250	38.780	39.095	36.431	4,011
2025-01-22	40.930	40.930	39.560	39.560	36.864	3,356
2025-01-21	40.131	40.440	40.060	40.285	37.540	1,034
2025-01-17	40.043	40.158	39.840	39.840	37.125	2,179
2025-01-16	39.150	39.725	39.100	39.719	37.013	2,103
2025-01-15	39.670	39.670	39.220	39.280	36.603	977
2025-01-14	39.220	39.230	39.019	39.070	36.407	2,444
2025-01-13	38.675	39.095	38.550	39.095	36.431	2,109
2025-01-10	39.540	39.750	38.560	38.795	36.151	3,854
2025-01-08	39.278	39.609	39.030	39.465	36.776	3,532
2025-01-07	39.570	39.647	39.358	39.358	36.676	6,248
2025-01-06	39.770	39.770	39.290	39.542	36.847	3,914
2025-01-03	39.995	40.248	39.950	40.020	37.293	3,491
2025-01-02	40.060	40.177	39.920	39.978	37.254	2,597
2024-12-31	39.850	39.850	39.525	39.525	36.832	1,004
2024-12-30	39.540	39.569	39.290	39.569	36.872	503
2024-12-27	39.684	39.840	39.410	39.659	36.956	42
2024-12-24	39.560	39.905	39.560	39.905	37.186	61
2024-12-23	39.750	39.780	39.510	39.710	37.004	1,173
2024-12-20	39.036	39.579	38.430	39.579	36.882	716
2024-12-19	39.425	39.692	39.080	39.690	36.985	5,384
2024-12-18	39.590	39.890	39.510	39.510	36.818	2,836
2024-12-17	39.605	40.070	39.550	39.880	37.162	1,704
2024-12-16	40.450	40.450	40.110	40.190	37.451	392
2024-12-13	40.248	40.480	40.190	40.370	37.619	678
2024-12-12	40.730	40.750	40.440	40.460	37.703	630
2024-12-11	40.610	40.610	40.210	40.210	37.470	982
2024-12-10	40.572	40.790	40.320	40.340	37.591	1,212
2024-12-09	40.900	41.060	40.770	40.930	38.141	138
2024-12-06	41.300	41.300	40.940	40.990	38.197	353
2024-12-05	41.280	41.518	41.280	41.410	38.588	839
2024-12-04	41.411	41.550	41.300	41.380	38.560	1,198
2024-12-03	41.702	41.850	41.570	41.770	38.924	1,066
2024-12-02	42.580	42.580	41.880	41.950	39.091	873
2024-11-29	42.665	42.800	42.550	42.550	39.650	2,948
2024-11-27	42.498	42.850	42.360	42.670	39.762	1,372
2024-11-26	42.160	42.190	41.940	42.161	39.287	1,332
2024-11-25	41.968	42.275	41.850	41.850	38.998	2,486
2024-11-22	42.283	42.300	41.935	41.935	39.077	1,351
2024-11-21	41.707	42.050	41.617	42.030	39.166	137,120
2024-11-20	41.644	41.670	41.438	41.491	38.664	1,220
2024-11-19	41.333	41.500	41.228	41.445	38.621	2,835
2024-11-18	41.460	41.801	41.320	41.801	38.953	865
2024-11-15	40.690	41.270	40.690	41.270	38.458	2,050
2024-11-14	41.068	41.250	41.058	41.110	38.308	788
2024-11-13	41.635	41.757	41.130	41.170	38.364	1,091
2024-11-12	41.700	41.848	41.545	41.545	38.714	2,384
2024-11-11	41.565	42.080	41.450	41.820	38.970	2,682
2024-11-08	41.415	41.720	41.378	41.720	38.876	3,562
2024-11-07	41.255	41.393	41.001	41.001	38.207	1,665
2024-11-06	41.898	41.978	41.588	41.849	38.601	4,931
2024-11-05	41.477	41.785	41.281	41.785	38.542	1,787

← NewerPage 8 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.