Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	43.200	43.310	42.985	43.200	39.840	1,788,355
2024-08-21	43.190	43.405	43.100	43.180	39.822	2,008,550
2024-08-20	42.870	43.260	42.870	43.190	39.831	3,136,182
2024-08-19	42.660	42.920	42.520	42.860	39.526	2,209,134
2024-08-16	42.500	42.725	42.310	42.570	39.259	2,524,221
2024-08-15	41.870	42.490	41.695	42.320	39.028	3,146,632
2024-08-14	42.200	42.550	41.840	42.280	38.992	2,397,820
2024-08-13	42.280	42.425	41.885	42.290	39.001	2,631,230
2024-08-12	41.970	42.210	41.840	42.200	38.918	2,564,230
2024-08-09	41.940	42.050	41.430	41.970	38.706	2,887,171
2024-08-08	41.720	42.170	41.550	41.890	38.632	3,422,890
2024-08-07	41.840	42.380	41.665	41.910	38.650	3,282,312
2024-08-06	41.920	42.655	41.888	42.140	38.471	3,439,301
2024-08-05	43.010	43.160	41.840	41.880	38.233	4,581,054
2024-08-02	43.250	43.650	42.185	42.680	38.964	4,172,288
2024-08-01	42.190	42.800	42.130	42.720	39.000	3,223,629
2024-07-31	42.070	42.140	41.360	41.910	38.261	4,662,196
2024-07-30	41.390	41.900	41.290	41.800	38.160	3,958,737
2024-07-29	41.010	41.590	40.859	41.520	37.905	3,114,694
2024-07-26	40.590	41.050	40.530	40.940	37.375	2,054,194
2024-07-25	40.620	41.050	40.220	40.450	36.928	3,091,766
2024-07-24	40.080	40.515	39.880	40.420	36.900	2,417,258
2024-07-23	39.830	39.960	39.610	39.880	36.407	1,786,377
2024-07-22	39.650	39.840	39.500	39.800	36.334	1,393,509
2024-07-19	39.660	39.710	39.245	39.590	36.143	2,004,350
2024-07-18	39.230	39.910	39.205	39.460	36.024	2,302,312
2024-07-17	39.090	39.875	39.050	39.500	36.060	2,859,193
2024-07-16	38.930	39.160	38.790	38.970	35.577	2,205,128
2024-07-15	39.230	39.380	38.830	38.860	35.476	2,200,449
2024-07-12	39.620	39.820	39.340	39.520	36.079	2,954,166
2024-07-11	39.080	39.605	38.955	39.470	36.033	2,561,986
2024-07-10	38.820	38.955	38.560	38.920	35.531	2,484,518
2024-07-09	38.550	38.820	38.340	38.650	35.284	2,034,068
2024-07-08	38.590	38.705	38.425	38.590	35.230	2,012,350
2024-07-05	38.440	38.680	38.255	38.580	35.221	1,827,687
2024-07-03	38.350	38.575	38.235	38.440	35.093	1,249,353
2024-07-02	38.440	38.520	38.070	38.250	34.919	4,093,092
2024-07-01	38.530	38.800	38.150	38.310	34.974	2,173,254
2024-06-28	38.630	38.670	38.130	38.270	34.938	4,419,345
2024-06-27	38.510	38.680	38.330	38.530	35.175	2,408,169
2024-06-26	38.190	38.615	38.030	38.540	35.184	2,066,878
2024-06-25	38.500	38.530	38.190	38.380	35.038	2,439,524
2024-06-24	38.270	38.960	38.160	38.500	35.148	3,158,899
2024-06-21	38.220	38.640	38.095	38.270	34.938	5,179,375
2024-06-20	38.090	38.478	38.003	38.230	34.901	1,765,190
2024-06-18	38.140	38.460	38.090	38.170	34.846	1,980,318
2024-06-17	38.440	38.670	38.205	38.240	34.910	1,864,555
2024-06-14	38.500	38.840	38.370	38.770	35.394	1,783,921
2024-06-13	38.700	38.880	38.310	38.680	35.312	1,511,932
2024-06-12	39.170	39.170	38.520	38.650	35.284	2,265,733
2024-06-11	38.630	39.000	38.480	38.820	35.440	1,995,394
2024-06-10	38.700	39.030	38.505	38.930	35.540	2,576,294
2024-06-07	38.820	39.190	38.710	38.820	35.440	1,768,958
2024-06-06	39.310	39.675	39.030	39.100	35.695	2,399,043
2024-06-05	40.070	40.145	39.410	39.440	36.006	1,945,303
2024-06-04	40.050	40.285	39.730	40.210	36.709	2,144,238
2024-06-03	40.110	40.400	39.750	40.170	36.672	2,421,857
2024-05-31	39.080	40.310	38.930	40.260	36.754	4,458,067
2024-05-30	38.720	39.060	38.580	38.990	35.595	2,366,139
2024-05-29	38.510	38.690	38.350	38.530	35.175	1,970,636

← NewerPage 10 of 79 · 4,729 trading daysOlder →

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.