Firstenergy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2026-05-04 | 46.630 | 47.320 | 46.275 | 46.780 | 45.848 | 10,818,420 |
| 2026-05-01 | 47.740 | 47.740 | 46.780 | 46.920 | 45.985 | 11,488,100 |
| 2026-04-30 | 49.180 | 49.830 | 47.050 | 47.520 | 46.573 | 16,153,100 |
| 2026-04-29 | 48.970 | 49.430 | 48.500 | 48.940 | 47.965 | 5,390,372 |
| 2026-04-28 | 49.970 | 49.970 | 49.440 | 49.580 | 48.592 | 4,778,130 |
| 2026-04-27 | 49.550 | 49.905 | 49.400 | 49.440 | 48.455 | 4,352,354 |
| 2026-04-24 | 49.590 | 49.760 | 49.115 | 49.410 | 48.426 | 3,722,173 |
← NewerPage 3 of 3 · 127 trading days
Stock splits
| Date | Split (new : old) |
|---|
| 2003-04-04 | 1:3 |
Dividends
| Ex-date | Amount |
|---|
| 2026-08-07 | 0.4650 USD |
| 2026-05-07 | 0.4650 USD |
| 2026-02-06 | 0.4450 USD |
| 2025-11-07 | 0.4450 USD |
| 2025-08-07 | 0.4450 USD |
| 2025-05-07 | 0.4450 USD |
| 2025-02-07 | 0.4250 USD |
| 2024-11-07 | 0.4250 USD |
| 2024-08-07 | 0.4250 USD |
| 2024-05-06 | 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.
