Firstenergy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2025-11-07 | 45.480 | 45.960 | 45.130 | 45.900 | 44.559 | 5,516,422 |
| 2025-11-06 | 45.940 | 46.200 | 45.770 | 45.870 | 44.098 | 3,311,689 |
| 2025-11-05 | 46.220 | 46.300 | 45.560 | 45.690 | 43.925 | 4,282,833 |
| 2025-11-04 | 46.260 | 46.285 | 45.905 | 46.150 | 44.368 | 4,382,396 |
| 2025-11-03 | 45.700 | 46.120 | 45.145 | 46.040 | 44.262 | 4,189,568 |
| 2025-10-31 | 45.950 | 46.230 | 45.720 | 45.830 | 44.060 | 4,276,372 |
| 2025-10-30 | 45.940 | 46.445 | 45.895 | 46.220 | 44.435 | 3,394,278 |
| 2025-10-29 | 46.000 | 46.330 | 45.680 | 45.800 | 44.031 | 7,853,704 |
| 2025-10-28 | 46.400 | 46.530 | 46.060 | 46.160 | 44.377 | 3,186,783 |
| 2025-10-27 | 46.540 | 46.710 | 46.070 | 46.440 | 44.646 | 5,697,732 |
| 2025-10-24 | 46.930 | 46.990 | 46.410 | 46.640 | 44.839 | 4,875,432 |
| 2025-10-23 | 47.630 | 48.200 | 46.210 | 46.520 | 44.723 | 7,559,774 |
| 2025-10-22 | 47.030 | 47.410 | 46.790 | 47.290 | 45.464 | 7,007,832 |
← NewerPage 5 of 5 · 253 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.
