FirstEnergy Corp.

FirstEnergy Corp. Historical Data

- CAGR 1.52%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1997												7.41% 29		29.00
1998	0.00% 29	-0.21% 28.94	6.46% 30.81	-1.82% 30.25	-1.85% 29.69	3.57% 30.75	-10.37% 27.56	4.79% 28.88	7.55% 31.06	-3.41% 30	3.13% 30.94	5.24% 32.56	12.28%	29.44
1999	-4.61% 31.06	-5.83% 29.25	-4.27% 28	6.04% 29.69	7.14% 31.81	-2.55% 31	-7.87% 28.56	0.00% 28.56	-11.38% 25.31	2.96% 26.06	-10.55% 23.31	-2.66% 22.69	-30.31%	29.89
2000	0.26% 22.75	-18.68% 18.5	11.46% 20.62	23.38% 25.44	-1.26% 25.12	-6.93% 23.38	9.07% 25.5	-2.86% 24.77	8.80% 26.95	-3.97% 25.88	13.99% 29.5	6.98% 31.56	39.09%	30.34
2001	-11.76% 27.85	1.15% 28.17	-0.89% 27.92	8.52% 30.3	1.16% 30.65	4.93% 32.16	-5.66% 30.34	8.40% 32.89	9.30% 35.95	-4.14% 34.46	-1.97% 33.78	3.55% 34.98	10.84%	30.80
2002	6.35% 37.2	-1.61% 36.6	-5.52% 34.58	-3.70% 33.3	3.63% 34.51	-3.27% 33.38	-7.88% 30.75	7.32% 33	-9.64% 29.82	8.82% 32.45	-2.37% 31.68	4.07% 32.97	-5.75%	31.27
2003	-5.37% 31.2	-5.45% 29.5	6.78% 31.5	7.08% 33.73	9.13% 36.81	4.46% 38.45	-10.30% 34.49	-15.16% 29.26	9.02% 31.9	7.81% 34.39	0.76% 34.65	1.59% 35.2	6.76%	31.75
2004	6.59% 37.52	2.96% 38.63	1.16% 39.08	0.05% 39.1	-0.26% 39	-4.08% 37.41	4.52% 39.1	2.92% 40.24	2.09% 41.08	0.61% 41.33	2.18% 42.23	-6.44% 39.51	12.24%	32.23
2005	0.63% 39.76	3.72% 41.24	1.72% 41.95	3.74% 43.52	1.79% 44.3	8.60% 48.11	3.47% 49.78	2.51% 51.03	2.14% 52.12	-8.86% 47.5	-1.14% 46.96	4.32% 48.99	23.99%	32.72
2006	2.27% 50.1	1.96% 51.08	-4.27% 48.9	3.70% 50.71	3.37% 52.42	3.41% 54.21	3.30% 56	1.89% 57.06	-2.10% 55.86	5.35% 58.85	1.68% 59.84	0.77% 60.3	23.09%	33.22
2007	-1.61% 59.33	5.46% 62.57	5.87% 66.24	3.32% 68.44	1.15% 69.23	-6.50% 64.73	-6.15% 60.75	1.14% 61.44	3.09% 63.34	10.04% 69.7	-1.64% 68.56	5.51% 72.34	19.97%	33.72
2008	-1.55% 71.22	-5.10% 67.59	1.52% 68.62	10.23% 75.64	4.06% 78.71	4.60% 82.33	-10.66% 73.55	-1.24% 72.64	-7.78% 66.99	-22.14% 52.16	12.31% 58.58	-17.07% 48.58	-32.84%	34.23
2009	2.90% 49.99	-14.86% 42.56	-9.30% 38.6	5.96% 40.9	-7.60% 37.79	2.54% 38.75	6.32% 41.2	9.54% 45.13	1.31% 45.72	-5.34% 43.28	-0.46% 43.08	7.82% 46.45	-4.38%	34.75
2010	-6.09% 43.62	-11.39% 38.65	1.14% 39.09	-3.12% 37.87	-7.02% 35.21	0.06% 35.23	7.01% 37.7	-3.10% 36.53	5.50% 38.54	-5.76% 36.32	-3.33% 35.11	5.44% 37.02	-20.30%	35.28
2011	5.67% 39.12	-2.10% 38.3	-3.16% 37.09	7.74% 39.96	11.66% 44.62	-1.05% 44.15	1.13% 44.65	-0.90% 44.25	1.49% 44.91	0.11% 44.96	-1.09% 44.47	-0.38% 44.3	19.67%	35.82
2012	-4.70% 42.22	4.90% 44.29	2.94% 45.59	2.70% 46.82	-0.06% 46.79	5.13% 49.19	2.09% 50.22	-12.98% 43.7	0.92% 44.1	3.67% 45.72	-7.13% 42.46	-1.65% 41.76	-5.73%	36.36
2013	-3.04% 40.49	-2.49% 39.48	6.89% 42.2	10.43% 46.6	-16.29% 39.01	-4.28% 37.34	1.96% 38.07	-1.58% 37.47	-2.72% 36.45	3.90% 37.87	-13.84% 32.63	1.07% 32.98	-21.02%	36.91
2014	-4.52% 31.49	-2.25% 30.78	10.56% 34.03	-0.82% 33.75	0.21% 33.82	2.66% 34.72	-10.11% 31.21	9.71% 34.24	-1.96% 33.57	11.23% 37.34	-1.23% 36.88	5.72% 38.99	18.22%	37.47
2015	3.44% 40.33	-13.27% 34.98	0.23% 35.06	2.42% 35.91	-0.64% 35.68	-8.77% 32.55	4.33% 33.96	-5.89% 31.96	-2.03% 31.31	-0.35% 31.2	0.61% 31.39	1.08% 31.73	-18.62%	38.04
2016	4.19% 33.06	1.24% 33.47	7.47% 35.97	-9.40% 32.59	0.68% 32.81	6.40% 34.91	0.03% 34.92	-6.27% 32.73	1.07% 33.08	3.66% 34.29	-8.75% 31.29	-1.02% 30.97	-2.40%	38.62
2017	-2.10% 30.32	6.96% 32.43	-1.88% 31.82	-5.91% 29.94	-2.34% 29.24	-0.27% 29.16	9.43% 31.91	2.10% 32.58	-5.37% 30.83	6.88% 32.95	3.61% 34.14	-10.31% 30.62	-1.13%	39.21
2018	7.45% 32.9	-1.73% 32.33	5.20% 34.01	1.15% 34.4	0.06% 34.42	4.33% 35.91	-1.34% 35.43	5.50% 37.38	-0.56% 37.17	0.30% 37.28	1.48% 37.83	-0.74% 37.55	22.63%	39.81
2019	4.39% 39.2	3.95% 40.75	2.11% 41.61	1.01% 42.03	-1.88% 41.24	3.81% 42.81	2.71% 43.97	4.62% 46	4.85% 48.23	0.19% 48.32	-1.30% 47.69	1.91% 48.6	29.43%	40.42
2020	4.51% 50.79	-12.33% 44.53	-10.02% 40.07	2.99% 41.27	2.40% 42.26	-8.23% 38.78	-25.22% 29	-1.41% 28.59	0.42% 28.71	3.52% 29.72	-10.63% 26.56	15.25% 30.61	-37.02%	41.03
2021	0.49% 30.76	7.74% 33.14	4.68% 34.69	9.31% 37.92	-0.03% 37.91	-1.85% 37.21	2.98% 38.32	1.44% 38.87	-8.36% 35.62	8.17% 38.53	-2.26% 37.66	10.44% 41.59	35.87%	41.65
2022	0.89% 41.96	-0.26% 41.85	9.58% 45.86	-5.56% 43.31	-0.81% 42.96	-10.64% 38.39	7.06% 41.1	-3.77% 39.55	-6.45% 37	1.92% 37.71	9.36% 41.24	1.70% 41.94	0.84%	42.28
2023	-2.36% 40.95	-3.44% 39.54	1.32% 40.06	-0.65% 39.8	-6.06% 37.39	3.99% 38.88	1.31% 39.39	-8.43% 36.07	-5.24% 34.18	4.15% 35.6	3.76% 36.94	-0.76% 36.66	-12.59%	42.92
2024	0.05% 36.68	-0.19% 36.61	5.49% 38.62	-0.73% 38.34	5.01% 40.26	-4.94% 38.27	9.51% 41.91	4.80% 43.92	0.98% 44.35	-2.01% 43.46			18.55%	43.57

Data Source: Yahoo

Performance

Today’s Low

42.77

Today’s High

43.51

52W Low

34.18

52W High

44.97

Today Open

42.89

Prev. Close

43.42

Volume

2074181

FirstEnergy Corp. historical chart

52-Week Range

34.18 - 44.97

Quote Source Name

Triggerable

True

Custom Price Alert Confidence

Exchange

NYQ

Message Board Id

finmb_293515

Exchange Timezone Name

America/New_York

Exchange Timezone Short Name

EDT

Gmt Off Set Milliseconds

Esg Populated

False

First Trade Date Milliseconds

Price Hint

Regular Market Day Range

42.772 - 43.505

Financial Currency

USD

Regular Market Time

10/5/2024 1:30:02 AM

Source Interval

Exchange Data Delayed By

Tradeable

False

Crypto Tradeable

Symbol

FirstEnergy Corp. Dividend History

Type	Amount	Ex Date
Cash Dividend	0.43	07 Aug 2024
Cash Dividend	0.41	06 Nov 2023
Cash Dividend	0.39	04 Aug 2023
Cash Dividend	0.39	04 May 2023
Cash Dividend	0.39	06 Feb 2023
Cash Dividend	0.39	04 Nov 2022
Cash Dividend	0.39	04 Aug 2022
Cash Dividend	0.39	05 May 2022
Cash Dividend	0.39	04 Feb 2022
Cash Dividend	0.39	04 Nov 2021
Cash Dividend	0.39	05 Aug 2021
Cash Dividend	0.39	06 May 2021
Cash Dividend	0.39	04 Feb 2021
Cash Dividend	0.39	05 Nov 2020
Cash Dividend	0.39	06 Aug 2020
Cash Dividend	0.39	06 May 2020
Cash Dividend	0.39	06 Feb 2020
Cash Dividend	0.38	06 Nov 2019
Cash Dividend	0.38	06 Aug 2019
Cash Dividend	0.38	06 May 2019
Cash Dividend	0.38	06 Feb 2019
Cash Dividend	0.36	06 Nov 2018
Cash Dividend	0.36	06 Aug 2018
Cash Dividend	0.36	04 May 2018
Cash Dividend	0.36	06 Feb 2018
Cash Dividend	0.36	06 Nov 2017
Cash Dividend	0.36	03 Aug 2017
Cash Dividend	0.36	03 May 2017
Cash Dividend	0.36	03 Feb 2017
Cash Dividend	0.36	03 Nov 2016
Cash Dividend	0.36	03 Aug 2016
Cash Dividend	0.36	04 May 2016
Cash Dividend	0.36	03 Feb 2016
Cash Dividend	0.36	04 Nov 2015
Cash Dividend	0.36	05 Aug 2015
Cash Dividend	0.36	05 May 2015
Cash Dividend	0.36	04 Feb 2015
Cash Dividend	0.36	05 Nov 2014
Cash Dividend	0.36	05 Aug 2014
Cash Dividend	0.36	05 May 2014
Cash Dividend	0.36	05 Feb 2014
Cash Dividend	0.55	05 Nov 2013
Cash Dividend	0.55	05 Aug 2013
Cash Dividend	0.55	03 May 2013
Cash Dividend	0.55	05 Feb 2013
Cash Dividend	0.55	05 Nov 2012
Cash Dividend	0.55	03 Aug 2012
Cash Dividend	0.55	03 May 2012
Cash Dividend	0.55	03 Feb 2012
Cash Dividend	0.55	03 Nov 2011
Cash Dividend	0.55	03 Aug 2011
Cash Dividend	0.55	04 May 2011
Cash Dividend	0.03	01 Mar 2011
Cash Dividend	0.52	28 Feb 2011
Cash Dividend	0.55	03 Feb 2011
Cash Dividend	0.55	03 Nov 2010
Cash Dividend	0.55	04 Aug 2010
Cash Dividend	0.55	05 May 2010
Cash Dividend	0.55	03 Feb 2010
Cash Dividend	0.55	04 Nov 2009
Cash Dividend	0.55	05 Aug 2009
Cash Dividend	0.55	05 May 2009
Cash Dividend	0.55	04 Feb 2009
Cash Dividend	0.55	05 Nov 2008
Cash Dividend	0.55	05 Aug 2008
Cash Dividend	0.55	05 May 2008
Cash Dividend	0.55	05 Feb 2008
Cash Dividend	0.50	05 Nov 2007
Cash Dividend	0.50	03 Aug 2007
Cash Dividend	0.50	03 May 2007
Cash Dividend	0.50	05 Feb 2007
Cash Dividend	0.45	03 Nov 2006
Cash Dividend	0.45	03 Aug 2006
Cash Dividend	0.45	03 May 2006
Cash Dividend	0.45	03 Feb 2006
Cash Dividend	0.43	03 Nov 2005
Cash Dividend	0.41	03 Aug 2005
Cash Dividend	0.41	04 May 2005
Cash Dividend	0.41	03 Feb 2005
Cash Dividend	0.38	03 Nov 2004
Cash Dividend	0.38	04 Aug 2004
Cash Dividend	0.38	05 May 2004
Cash Dividend	0.38	04 Feb 2004
Cash Dividend	0.38	05 Nov 2003
Cash Dividend	0.38	05 Aug 2003
Cash Dividend	0.38	05 May 2003
Cash Dividend	0.38	05 Feb 2003
Cash Dividend	0.38	05 Nov 2002
Cash Dividend	0.38	05 Aug 2002
Cash Dividend	0.38	03 May 2002
Cash Dividend	0.38	05 Feb 2002
Cash Dividend	0.38	08 Nov 2001
Cash Dividend	0.28	07 Nov 2001
Cash Dividend	0.38	07 Aug 2001
Cash Dividend	0.38	03 May 2001
Cash Dividend	0.38	05 Feb 2001
Cash Dividend	0.38	03 Nov 2000
Cash Dividend	0.38	03 Aug 2000
Cash Dividend	0.38	03 May 2000
Cash Dividend	0.38	03 Feb 2000
Cash Dividend	0.38	03 Nov 1999
Cash Dividend	0.38	04 Aug 1999
Cash Dividend	0.38	05 May 1999
Cash Dividend	0.38	03 Feb 1999
Cash Dividend	0.38	04 Nov 1998
Cash Dividend	0.38	05 Aug 1998
Cash Dividend	0.38	05 May 1998
Cash Dividend	0.38	04 Feb 1998

Data Source: Yahoo

FirstEnergy Corp. Split History

Data Source: Yahoo

FirstEnergy Corp. Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
04 Oct 2024	43.46	42.89	43.51	42.77	0.04	0.09%
03 Oct 2024	43.42	44.14	44.14	43.40	-0.63	-1.43%
02 Oct 2024	44.05	44.19	44.41	43.95	-0.46	-1.03%
01 Oct 2024	44.51	44.47	44.58	44.24	0.16	0.36%
30 Sep 2024	44.35	44.26	44.44	44.01	0.30	0.68%
27 Sep 2024	44.05	43.85	44.15	43.67	0.44	1.01%
26 Sep 2024	43.61	43.54	43.89	43.44	-0.18	-0.41%
25 Sep 2024	43.79	43.72	43.91	43.48	0.14	0.32%
24 Sep 2024	43.65	43.89	44.37	43.54	-0.38	-0.86%
23 Sep 2024	44.03	44.22	44.25	43.86	0.03	0.07%
20 Sep 2024	44.00	43.49	44.07	43.19	0.77	1.78%
19 Sep 2024	43.23	43.25	43.39	42.94	-0.26	-0.60%
18 Sep 2024	43.49	43.70	43.95	43.23	-0.20	-0.46%
17 Sep 2024	43.69	44.22	44.28	43.50	-0.65	-1.47%
16 Sep 2024	44.34	44.68	44.78	44.15	-0.13	-0.29%
13 Sep 2024	44.47	44.06	44.52	43.87	0.41	0.93%
12 Sep 2024	44.06	44.22	44.40	43.90	-0.09	-0.20%
11 Sep 2024	44.15	44.18	44.21	43.82	-0.12	-0.27%
10 Sep 2024	44.27	44.51	44.61	44.14	-0.21	-0.47%
09 Sep 2024	44.48	44.20	44.48	44.07	0.29	0.66%
06 Sep 2024	44.19	44.55	44.61	44.13	-0.28	-0.63%
05 Sep 2024	44.47	44.83	44.97	44.35	-0.07	-0.16%
04 Sep 2024	44.54	44.43	44.80	44.25	0.23	0.52%
03 Sep 2024	44.31	43.97	44.51	43.82	0.39	0.89%
30 Aug 2024	43.92	43.69	44.07	43.64	0.31	0.71%
29 Aug 2024	43.61	43.85	43.95	43.29	-0.17	-0.39%
28 Aug 2024	43.78	43.37	43.84	43.30	0.60	1.39%
27 Aug 2024	43.18	43.36	43.54	43.09	-0.24	-0.55%
26 Aug 2024	43.42	43.27	43.60	43.21	0.23	0.53%
23 Aug 2024	43.19	43.38	43.44	43.09	-0.01	-0.02%
22 Aug 2024	43.20	43.20	43.31	42.99	0.02	0.05%
21 Aug 2024	43.18	43.19	43.41	43.10	-0.01	-0.02%
20 Aug 2024	43.19	42.87	43.26	42.87	0.33	0.77%
19 Aug 2024	42.86	42.66	42.92	42.52	0.29	0.68%
16 Aug 2024	42.57	42.50	42.73	42.31	0.25	0.59%
15 Aug 2024	42.32	41.87	42.49	41.70	0.04	0.09%
14 Aug 2024	42.28	42.20	42.55	41.84	-0.01	-0.02%
13 Aug 2024	42.29	42.28	42.43	41.89	0.09	0.21%
12 Aug 2024	42.20	41.97	42.21	41.84	0.23	0.55%
09 Aug 2024	41.97	41.94	42.05	41.43	0.08	0.19%
08 Aug 2024	41.89	41.72	42.17	41.55	-0.02	-0.05%
07 Aug 2024	41.91	41.84	42.38	41.67	-0.23	-0.55%
06 Aug 2024	42.14	41.92	42.66	41.89	0.26	0.62%
05 Aug 2024	41.88	43.01	43.16	41.84	-0.80	-1.87%
02 Aug 2024	42.68	43.25	43.65	42.19	-0.04	-0.09%
01 Aug 2024	42.72	42.19	42.80	42.13	0.81	1.93%
31 Jul 2024	41.91	42.07	42.14	41.36	0.11	0.26%
30 Jul 2024	41.80	41.39	41.90	41.29	0.28	0.67%
29 Jul 2024	41.52	41.01	41.59	40.86	0.58	1.42%
26 Jul 2024	40.94	40.59	41.05	40.53	0.49	1.21%
25 Jul 2024	40.45	40.62	41.05	40.22	0.03	0.07%
24 Jul 2024	40.42	40.08	40.52	39.88	0.54	1.35%
23 Jul 2024	39.88	39.83	39.96	39.61	0.08	0.20%
22 Jul 2024	39.80	39.65	39.84	39.50	0.21	0.53%
19 Jul 2024	39.59	39.66	39.71	39.24	0.13	0.33%
18 Jul 2024	39.46	39.23	39.91	39.21	-0.04	-0.10%
17 Jul 2024	39.50	39.09	39.88	39.05	0.53	1.36%
16 Jul 2024	38.97	38.93	39.16	38.79	0.11	0.28%
15 Jul 2024	38.86	39.23	39.38	38.83	-0.66	-1.67%
12 Jul 2024	39.52	39.62	39.82	39.34	0.05	0.13%
11 Jul 2024	39.47	39.08	39.60	38.96	0.55	1.41%
10 Jul 2024	38.92	38.82	38.96	38.56	0.27	0.70%
09 Jul 2024	38.65	38.55	38.82	38.34	0.06	0.16%
08 Jul 2024	38.59	38.59	38.71	38.42	0.01	0.03%
05 Jul 2024	38.58	38.44	38.68	38.26	0.14	0.36%
03 Jul 2024	38.44	38.35	38.58	38.24	0.19	0.50%
02 Jul 2024	38.25	38.44	38.52	38.07	-0.06	-0.16%
01 Jul 2024	38.31	38.53	38.80	38.15	0.04	0.10%
28 Jun 2024	38.27	38.63	38.67	38.13	-0.26	-0.67%
27 Jun 2024	38.53	38.51	38.68	38.33	-0.01	-0.03%
26 Jun 2024	38.54	38.19	38.62	38.03	0.16	0.42%
25 Jun 2024	38.38	38.50	38.53	38.19	-0.12	-0.31%
24 Jun 2024	38.50	38.27	38.96	38.16	0.23	0.60%
21 Jun 2024	38.27	38.22	38.64	38.10	0.04	0.10%
20 Jun 2024	38.23	38.09	38.48	38.00	0.06	0.16%
18 Jun 2024	38.17	38.14	38.46	38.09	-0.07	-0.18%
17 Jun 2024	38.24	38.44	38.67	38.21	-0.53	-1.37%
14 Jun 2024	38.77	38.50	38.84	38.37	0.09	0.23%
13 Jun 2024	38.68	38.70	38.88	38.31	0.03	0.08%
12 Jun 2024	38.65	39.17	39.17	38.52	-0.17	-0.44%
11 Jun 2024	38.82	38.63	39.00	38.48	-0.11	-0.28%
10 Jun 2024	38.93	38.70	39.03	38.51	0.11	0.28%
07 Jun 2024	38.82	38.82	39.19	38.71	-0.28	-0.72%
06 Jun 2024	39.10	39.31	39.67	39.03	-0.34	-0.86%
05 Jun 2024	39.44	40.07	40.15	39.41	-0.77	-1.91%
04 Jun 2024	40.21	40.05	40.28	39.73	0.04	0.10%
03 Jun 2024	40.17	40.11	40.34	39.75	-0.09	-0.22%
31 May 2024	40.26	39.08	40.31	38.93	1.27	3.26%
30 May 2024	38.99	38.72	39.06	38.58	0.46	1.19%
29 May 2024	38.53	38.51	38.69	38.35	-0.26	-0.67%
28 May 2024	38.79	38.99	39.22	38.73	-0.18	-0.46%
24 May 2024	38.97	39.17	39.33	38.90	-0.17	-0.43%
23 May 2024	39.14	39.63	39.72	39.12	-0.76	-1.90%
22 May 2024	39.90	40.26	40.44	39.87	-0.53	-1.31%
21 May 2024	40.43	40.08	40.53	40.06	0.37	0.92%
20 May 2024	40.06	40.09	40.09	39.88	0.02	0.05%
17 May 2024	40.04	40.12	40.28	39.89	-0.18	-0.45%
16 May 2024	40.22	40.23	40.55	40.13	-0.04	-0.10%
15 May 2024	40.26	40.18	40.65	40.10	0.42	1.05%
14 May 2024	39.84	39.96	40.02	39.61	0.15	0.38%
13 May 2024	39.69	40.00	40.20	39.68	-0.25	-0.63%
10 May 2024	39.94	39.93	40.09	39.65	0.10	0.25%
09 May 2024	39.84	39.47	39.89	39.37	0.37	0.94%
08 May 2024	39.47	39.22	39.61	39.20	0.12	0.30%
07 May 2024	39.35	39.21	39.38	38.96	0.40	1.03%
06 May 2024	38.95	38.99	39.05	38.63	-0.29	-0.74%
03 May 2024	39.24	39.35	39.43	38.75	0.15	0.38%
02 May 2024	39.09	38.95	39.33	38.67	0.39	1.01%
01 May 2024	38.70	38.24	39.02	38.18	0.36	0.94%
30 Apr 2024	38.34	38.57	38.72	38.21	-0.44	-1.13%
29 Apr 2024	38.78	38.33	38.94	38.30	0.65	1.70%
26 Apr 2024	38.13	38.20	38.70	37.84	-0.44	-1.14%
25 Apr 2024	38.57	38.23	38.66	37.85	0.27	0.70%
24 Apr 2024	38.30	37.89	38.38	37.69	0.18	0.47%
23 Apr 2024	38.12	38.20	38.48	38.07	-0.09	-0.24%
22 Apr 2024	38.21	38.06	38.39	37.92	0.04	0.10%
19 Apr 2024	38.17	37.87	38.42	37.76	0.54	1.44%
18 Apr 2024	37.63	37.60	37.74	37.23	0.18	0.48%
17 Apr 2024	37.45	36.98	37.52	36.92	0.62	1.68%
16 Apr 2024	36.83	37.28	37.42	36.81	-0.57	-1.52%
15 Apr 2024	37.40	37.62	37.83	37.14	-0.01	-0.03%
12 Apr 2024	37.41	37.59	37.86	37.27	-0.21	-0.56%
11 Apr 2024	37.62	38.06	38.06	37.56	-0.22	-0.58%
10 Apr 2024	37.84	38.08	38.14	37.56	-0.63	-1.64%
09 Apr 2024	38.47	38.50	38.65	38.24	0.10	0.26%
08 Apr 2024	38.37	38.08	38.39	37.96	0.36	0.95%
05 Apr 2024	38.01	38.00	38.19	37.75	-0.26	-0.68%
04 Apr 2024	38.27	38.45	38.47	37.90	0.13	0.34%
03 Apr 2024	38.14	38.41	38.49	37.94	-0.33	-0.86%
02 Apr 2024	38.47	38.40	38.73	38.37	0.10	0.26%
01 Apr 2024	38.37	38.67	38.68	37.98	-0.25	-0.65%
28 Mar 2024	38.62	38.45	38.71	38.33	0.16	0.42%
27 Mar 2024	38.46	38.05	38.55	37.95	0.67	1.77%
26 Mar 2024	37.79	38.25	38.39	37.78	-0.57	-1.49%
25 Mar 2024	38.36	38.44	38.49	38.20	0.15	0.39%
22 Mar 2024	38.21	38.60	38.65	38.08	-0.06	-0.16%
21 Mar 2024	38.27	38.34	38.64	38.17	0.01	0.03%
20 Mar 2024	38.26	38.29	38.53	38.01	-0.04	-0.10%
19 Mar 2024	38.30	38.31	38.49	38.15	0.09	0.24%
18 Mar 2024	38.21	37.95	38.23	37.85	0.26	0.69%
15 Mar 2024	37.95	37.77	38.33	37.77	-0.07	-0.18%
14 Mar 2024	38.02	37.97	38.08	37.73	-0.07	-0.18%
13 Mar 2024	38.09	38.16	38.42	37.92	0.20	0.53%
12 Mar 2024	37.89	38.31	38.57	37.81	-0.64	-1.66%
11 Mar 2024	38.53	38.07	38.55	38.07	0.44	1.16%
08 Mar 2024	38.09	37.95	38.17	37.62	0.25	0.66%
07 Mar 2024	37.84	37.82	37.91	37.59	0.38	1.01%
06 Mar 2024	37.46	37.42	37.65	37.20	0.45	1.22%
05 Mar 2024	37.01	37.47	37.77	36.88	-0.26	-0.70%
04 Mar 2024	37.27	36.26	37.34	36.26	0.77	2.11%
01 Mar 2024	36.50	36.54	36.60	36.01	-0.11	-0.30%
29 Feb 2024	36.61	37.00	37.17	36.54	-0.23	-0.62%
28 Feb 2024	36.84	36.81	37.03	36.75	-0.03	-0.08%
27 Feb 2024	36.87	36.65	36.91	36.37	0.39	1.07%
26 Feb 2024	36.48	37.25	37.25	36.42	-0.92	-2.46%
23 Feb 2024	37.40	37.39	37.65	37.29	0.10	0.27%
22 Feb 2024	37.30	37.62	37.62	37.25	-0.52	-1.37%
21 Feb 2024	37.82	37.31	37.84	37.07	0.67	1.80%
20 Feb 2024	37.15	37.41	37.64	37.11	-0.24	-0.64%
16 Feb 2024	37.39	37.16	37.42	36.81	0.09	0.24%
15 Feb 2024	37.30	37.03	37.39	36.93	0.37	1.00%
14 Feb 2024	36.93	37.01	37.10	36.78	-0.02	-0.05%
13 Feb 2024	36.95	37.58	37.75	36.62	-0.82	-2.17%
12 Feb 2024	37.77	37.38	37.78	36.91	0.46	1.23%
09 Feb 2024	37.31	36.00	37.54	36.00	1.52	4.25%
08 Feb 2024	35.79	35.62	35.85	35.41	-0.04	-0.11%
07 Feb 2024	35.83	35.95	36.04	35.65	0.02	0.06%
06 Feb 2024	35.81	35.75	35.99	35.63	-0.41	-1.13%
05 Feb 2024	36.22	36.41	36.66	36.15	-0.57	-1.55%
02 Feb 2024	36.79	36.97	37.13	36.45	-0.53	-1.42%
01 Feb 2024	37.32	36.52	37.36	36.29	0.64	1.74%
31 Jan 2024	36.68	37.05	37.23	36.52	-0.08	-0.22%
30 Jan 2024	36.76	36.70	37.01	36.40	-0.02	-0.05%
29 Jan 2024	36.78	36.39	36.83	36.20	0.40	1.10%
26 Jan 2024	36.38	36.60	36.64	36.21	-0.12	-0.33%
25 Jan 2024	36.50	36.36	36.51	35.74	0.54	1.50%
24 Jan 2024	35.96	37.04	37.05	35.88	-0.76	-2.07%
23 Jan 2024	36.72	36.64	36.88	36.48	0.03	0.08%
22 Jan 2024	36.69	37.07	37.34	36.67	-0.32	-0.86%
19 Jan 2024	37.01	37.24	37.25	36.68	-0.10	-0.27%
18 Jan 2024	37.11	37.14	37.32	36.96	-0.22	-0.59%
17 Jan 2024	37.33	37.69	38.10	37.16	-0.52	-1.37%
16 Jan 2024	37.85	38.12	38.23	37.67	-0.52	-1.36%
12 Jan 2024	38.37	38.25	38.44	38.12	0.35	0.92%
11 Jan 2024	38.02	38.70	38.78	37.78	-0.72	-1.86%
10 Jan 2024	38.74	38.58	38.81	38.37	0.22	0.57%
09 Jan 2024	38.52	38.24	38.59	38.03	0.14	0.36%
08 Jan 2024	38.38	38.13	38.39	37.85	0.25	0.66%
05 Jan 2024	38.13	37.75	38.23	37.56	0.34	0.90%
04 Jan 2024	37.79	37.92	38.26	37.63	0.03	0.08%
03 Jan 2024	37.76	37.43	37.83	37.25	0.36	0.96%
02 Jan 2024	37.40	36.47	37.43	36.40	0.74	2.02%
29 Dec 2023	36.66	36.47	36.70	36.38	0.07	0.19%
28 Dec 2023	36.59	36.23	36.68	36.14	0.27	0.74%
27 Dec 2023	36.32	36.25	36.37	36.08	-0.02	-0.06%
26 Dec 2023	36.34	36.22	36.53	36.17	0.11	0.30%
22 Dec 2023	36.23	36.50	36.78	36.20	-0.10	-0.28%
21 Dec 2023	36.33	36.25	36.54	36.05	0.14	0.39%
20 Dec 2023	36.19	36.81	36.94	36.18	-0.73	-1.98%
19 Dec 2023	36.92	36.92	37.10	36.67	0.10	0.27%
18 Dec 2023	36.82	37.00	37.20	36.73	-0.16	-0.43%
15 Dec 2023	36.98	37.70	37.73	36.80	-0.89	-2.35%
14 Dec 2023	37.87	38.73	38.82	37.78	-0.64	-1.66%
13 Dec 2023	38.51	36.99	38.56	36.80	1.53	4.14%
12 Dec 2023	36.98	37.25	37.26	36.66	-0.28	-0.75%
11 Dec 2023	37.26	37.00	37.49	36.91	0.18	0.49%
08 Dec 2023	37.08	37.27	37.39	36.74	-0.22	-0.59%
07 Dec 2023	37.30	37.53	37.53	37.00	-0.15	-0.40%
06 Dec 2023	37.45	37.21	37.48	36.86	0.40	1.08%
05 Dec 2023	37.05	37.17	37.17	36.76	-0.12	-0.32%
04 Dec 2023	37.17	37.04	37.41	36.98	-0.19	-0.51%
01 Dec 2023	37.36	36.93	37.38	36.69	0.42	1.14%
30 Nov 2023	36.94	37.08	37.13	36.60	-0.04	-0.11%
29 Nov 2023	36.98	37.35	37.47	36.79	-0.33	-0.88%
28 Nov 2023	37.31	37.58	37.85	37.28	-0.19	-0.51%
27 Nov 2023	37.50	37.68	37.68	37.32	-0.14	-0.37%
24 Nov 2023	37.64	37.62	37.70	37.43	0.10	0.27%
22 Nov 2023	37.54	37.78	37.78	37.35	-0.12	-0.32%
21 Nov 2023	37.66	37.46	37.68	37.14	0.23	0.61%
20 Nov 2023	37.43	36.98	37.47	36.61	0.25	0.67%
17 Nov 2023	37.18	37.22	37.32	36.98	0.14	0.38%
16 Nov 2023	37.04	37.06	37.30	36.91	0.22	0.60%
15 Nov 2023	36.82	36.53	37.05	36.51	0.19	0.52%
14 Nov 2023	36.63	35.75	36.66	35.72	1.51	4.30%
13 Nov 2023	35.12	35.29	35.36	34.92	-0.18	-0.51%
10 Nov 2023	35.30	35.62	35.65	35.27	-0.09	-0.25%
09 Nov 2023	35.39	35.70	35.95	35.35	-0.30	-0.84%
08 Nov 2023	35.69	35.96	36.01	35.31	-0.41	-1.14%
07 Nov 2023	36.10	36.08	36.20	35.81	0.13	0.36%
06 Nov 2023	35.97	36.45	36.51	35.93	-0.85	-2.31%
03 Nov 2023	36.82	37.05	37.15	36.75	0.25	0.68%
02 Nov 2023	36.57	36.08	36.77	36.08	0.52	1.44%
01 Nov 2023	36.05	35.72	36.34	35.47	0.45	1.26%
31 Oct 2023	35.60	35.57	35.67	35.28	0.20	0.56%
30 Oct 2023	35.40	35.33	35.62	35.03	0.27	0.77%
27 Oct 2023	35.13	35.70	35.85	34.91	-0.93	-2.58%
26 Oct 2023	36.06	35.80	36.35	35.80	0.30	0.84%
25 Oct 2023	35.76	35.64	35.85	35.52	0.06	0.17%
24 Oct 2023	35.70	35.36	35.80	35.16	0.71	2.03%
23 Oct 2023	34.99	34.95	35.41	34.73	-0.29	-0.82%
20 Oct 2023	35.28	35.71	35.88	35.27	-0.38	-1.07%
19 Oct 2023	35.66	35.85	36.08	35.54	-0.16	-0.45%
18 Oct 2023	35.82	36.06	36.10	35.59	-0.26	-0.72%
17 Oct 2023	36.08	35.89	36.21	35.80	-0.08	-0.22%
16 Oct 2023	36.16	35.74	36.23	35.55	0.56	1.57%
13 Oct 2023	35.60	35.64	35.74	35.31	0.30	0.85%
12 Oct 2023	35.30	35.38	35.46	34.98	-0.16	-0.45%
11 Oct 2023	35.46	35.13	35.50	34.98	0.44	1.26%
10 Oct 2023	35.02	34.76	35.11	34.66	0.25	0.72%
09 Oct 2023	34.77	34.24	34.79	34.18	0.52	1.52%
06 Oct 2023	34.25	33.35	34.32	32.98	0.47	1.39%
05 Oct 2023	33.78	33.53	33.98	33.14	0.19	0.57%
04 Oct 2023	33.59	33.61	33.75	33.03	-0.02	-0.06%

Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change	9.28
52-Week Low Change %	0.27%
52-Week High Change	-1.51
52-Week High Change %	-0.03%

Stock Price Average

50 Day Average	43.26
50 Day Average Change	0.20
50 Day Average Change %	0.00%
200 Day Average	39.43
200 Day Average Change	4.03
200 Day Average Change %	0.10%

Share Statistics

Avg Vol (3 month)	2820003
Avg Vol (10 day)	2877240
Shares Out standing	575921984

FirstEnergy Corp. Financials

Annualy

Quarterly

	2019-12-31	2020-12-31	2021-12-31	2022-12-31	2023-12-31	2024-06-30
Asset Impairment Charge	0.0
Beginning Cash Position		679000000.0	1801000000.0	1511000000.0	206000000.0	214000000.0
Capital Expenditure	-2665000000.0	-2657000000.0	-2445000000.0	-2756000000.0
Cash Dividends Paid		-845000000.0	-849000000.0	-891000000.0	-906000000.0	-939000000.0
Cash Flow From Continuing Financing Activities		2607000000.0	-542000000.0	-912000000.0	2238000000.0	1198000000.0
Cash Flow From Continuing Investing Activities		-2908000000.0	-2559000000.0	-3076000000.0	-3652000000.0	-3981000000.0
Cash Flow From Continuing Operating Activities		1423000000.0	2811000000.0	2683000000.0	1387000000.0	2672000000.0
Change In Account Payable		-138000000.0	117000000.0	560000000.0	-141000000.0	281000000.0
Change In Accrued Expense		33000000.0	0.0	-29000000.0	38000000.0	1000000.0
Change In Income Tax Payable		159000000.0	7000000.0	22000000.0	32000000.0	-15000000.0
Change In Interest Payable		33000000.0	0.0	-29000000.0	38000000.0	1000000.0
Change In Inventory		-32000000.0	57000000.0	-161000000.0	-91000000.0	-87000000.0
Change In Other Current Liabilities		-16000000.0	-52000000.0	21000000.0	41000000.0	104000000.0
Change In Other Working Capital		85000000.0	31000000.0	111000000.0	-218000000.0	-31000000.0
Change In Payable		21000000.0	124000000.0	582000000.0	-109000000.0	266000000.0
Change In Payables And Accrued Expense		54000000.0	124000000.0	553000000.0	-71000000.0	267000000.0
Change In Prepaid Assets		6000000.0	18000000.0	-28000000.0	-43000000.0	-70000000.0
Change In Receivables		-129000000.0	160000000.0	-292000000.0	-13000000.0	-339000000.0
Change In Tax Payable		159000000.0	7000000.0	22000000.0	32000000.0	-15000000.0
Change In Working Capital		-32000000.0	338000000.0	204000000.0	-395000000.0	-156000000.0
Changes In Cash		1122000000.0	-290000000.0	-1305000000.0	-27000000.0	-111000000.0
Common Stock Dividend Paid		-845000000.0	-849000000.0	-891000000.0	-906000000.0	-939000000.0
Common Stock Issuance		0.0	1000000000.0	0.0	0.0
Deferred Income Tax		113000000.0	297000000.0	989000000.0	252000000.0	284000000.0
Deferred Tax		113000000.0	297000000.0	989000000.0	252000000.0	284000000.0
Depreciation			1664000000.0	1317000000.0	1280000000.0	1386000000.0
Depreciation Amortization Depletion		1199000000.0	1664000000.0	1317000000.0	1280000000.0	1386000000.0
Depreciation And Amortization		1199000000.0	1664000000.0	1317000000.0	1280000000.0	1386000000.0
End Cash Position		1801000000.0	1511000000.0	206000000.0	179000000.0	103000000.0
Financing Cash Flow		2607000000.0	-542000000.0	-912000000.0	2238000000.0	1198000000.0
Free Cash Flow		-1234000000.0	2811000000.0	2683000000.0	1387000000.0	2358000000.0
Gain Loss On Sale Of Business		-76000000.0	-109000000.0	0.0	0.0
Income Tax Paid Supplemental Data	12000000.0	6000000.0		21000000.0	58000000.0
Interest Paid Supplemental Data		970000000.0	1085000000.0	1021000000.0	1002000000.0
Investing Cash Flow		-2908000000.0	-2559000000.0	-3076000000.0	-3652000000.0	-3981000000.0
Issuance Of Capital Stock		0.0	1000000000.0	0.0	0.0
Issuance Of Debt		3425000000.0	2100000000.0	800000000.0	3825000000.0	1625000000.0
Long Term Debt Issuance		3425000000.0	2100000000.0	700000000.0	3150000000.0	950000000.0
Long Term Debt Payments		-1114000000.0	-532000000.0	-3005000000.0	-537000000.0	-1408000000.0
Net Business Purchase And Sale		0.0	155000000.0	0.0	0.0
Net Common Stock Issuance		0.0	1000000000.0	0.0	0.0
Net Income From Continuing Operations		1079000000.0	1283000000.0	439000000.0	1176000000.0	977000000.0
Net Investment Purchase And Sale		-22000000.0	-2498000000.0	-2859000000.0	-3368000000.0	-3369000000.0
Net Issuance Payments Of Debt		3511000000.0	-632000000.0	-2205000000.0	3288000000.0	-13000000.0
Net Long Term Debt Issuance		2311000000.0	1568000000.0	-2305000000.0	2613000000.0	-458000000.0
Net Other Financing Charges		-59000000.0	-61000000.0	2184000000.0	-144000000.0	2150000000.0
Net Other Investing Changes		-229000000.0	-216000000.0	-217000000.0	-284000000.0	-298000000.0
Net PPEPurchase And Sale	-2665000000.0	-2657000000.0	-2445000000.0	-2756000000.0
Net Preferred Stock Issuance	0.0	0.0
Net Short Term Debt Issuance		1200000000.0	-2200000000.0	100000000.0	675000000.0	445000000.0
Operating Cash Flow		1423000000.0	2811000000.0	2683000000.0	1387000000.0	2672000000.0
Operating Gains Losses		100000000.0	-838000000.0	-351000000.0	90000000.0	893000000.0
Other Non Cash Items		-1036000000.0	67000000.0	85000000.0	-1016000000.0	-712000000.0
Pension And Employee Benefit Expense		176000000.0	-682000000.0	-351000000.0	69000000.0	872000000.0
Preferred Stock Dividend Paid	-6000000.0	0.0	0.0
Preferred Stock Issuance	0.0	0.0
Purchase Of Investment		-208000000.0	-2546000000.0	-2907000000.0	-3406000000.0	-3406000000.0
Purchase Of PPE	-2665000000.0	-2657000000.0	-2445000000.0	-2756000000.0
Repayment Of Debt		-1114000000.0	-2732000000.0	-3005000000.0	-537000000.0	-1408000000.0
Sale Of Business		0.0	155000000.0	0.0	0.0
Sale Of Investment		186000000.0	48000000.0	48000000.0	38000000.0	37000000.0
Short Term Debt Issuance		1200000000.0	0.0	100000000.0	675000000.0
Short Term Debt Payments			-2200000000.0	0.0	0.0

Holidays

FirstEnergy Corp. FirstEnergy Corp.

FirstEnergy Corp.

FirstEnergy Corp. Historical Data

- CAGR 1.52%

Data Source: Yahoo

Performance

FirstEnergy Corp. historical chart

FirstEnergy Corp. Dividend History

Data Source: Yahoo

FirstEnergy Corp. Split History

Data Source: Yahoo

FirstEnergy Corp. Historical Data

Data Source: Yahoo

Trading Information

Stock Price History

Stock Price Average

Share Statistics

FirstEnergy Corp. Financials

Data Source: Yahoo

Similar Calculator

SIP Calculator

Lumpsum Calculator

SWP Calculator

MF Calculator

SSY Calculator

PPF Calculator

EPF Calculator

FD Calculator

RD Calculator

EMI Calculator

Calculator

Income Tax Calculator

Calculator

CAGR Calculator

Gratuity Calculator

GST Calculator

HRA Calculator

NPS Calculator

NSC Calculator

Simple Interest Calculator

Compound Interest Calculator

APY Calculator

Retirement Calculator

Flat vs Reducing rate Calculator

Brokerage Calculator

Margin Calculator

TDS Calculator

Salary Calculator

Inflation Calculator

Step Up SIP Calculator

FirstEnergy Corp.
FirstEnergy Corp.