Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	38.990	39.215	38.730	38.790	35.412	2,270,588
2024-05-24	39.170	39.330	38.900	38.970	35.577	1,892,023
2024-05-23	39.630	39.715	39.115	39.140	35.732	2,675,865
2024-05-22	40.260	40.440	39.865	39.900	36.426	1,892,501
2024-05-21	40.080	40.535	40.055	40.430	36.909	1,879,072
2024-05-20	40.090	40.090	39.880	40.060	36.572	1,579,377
2024-05-17	40.120	40.280	39.890	40.040	36.553	2,516,414
2024-05-16	40.230	40.545	40.130	40.220	36.718	2,426,261
2024-05-15	40.180	40.650	40.100	40.260	36.754	3,158,470
2024-05-14	39.960	40.020	39.610	39.840	36.371	1,884,328
2024-05-13	40.000	40.195	39.680	39.690	36.234	1,643,488
2024-05-10	39.930	40.090	39.650	39.940	36.462	2,055,860
2024-05-09	39.470	39.885	39.370	39.840	36.371	2,022,969
2024-05-08	39.220	39.610	39.200	39.470	36.033	2,283,626
2024-05-07	39.210	39.380	38.960	39.350	35.923	2,963,217
2024-05-06	38.990	39.045	38.630	38.950	35.558	2,068,857
2024-05-03	39.350	39.427	38.750	39.240	35.435	2,137,520
2024-05-02	38.950	39.325	38.670	39.090	35.300	2,762,678
2024-05-01	38.240	39.020	38.180	38.700	34.947	2,862,261
2024-04-30	38.570	38.720	38.210	38.340	34.622	3,680,479
2024-04-29	38.330	38.940	38.300	38.780	35.020	4,019,329
2024-04-26	38.200	38.700	37.840	38.130	34.433	5,476,310
2024-04-25	38.230	38.655	37.850	38.570	34.830	3,289,719
2024-04-24	37.890	38.380	37.690	38.300	34.586	2,491,240
2024-04-23	38.200	38.480	38.070	38.120	34.424	1,944,657
2024-04-22	38.060	38.390	37.920	38.210	34.505	2,389,517
2024-04-19	37.870	38.420	37.760	38.170	34.469	2,710,048
2024-04-18	37.600	37.740	37.230	37.630	33.981	1,779,020
2024-04-17	36.980	37.520	36.915	37.450	33.819	2,552,499
2024-04-16	37.280	37.420	36.810	36.830	33.259	2,577,387
2024-04-15	37.620	37.830	37.135	37.400	33.774	2,638,924
2024-04-12	37.590	37.860	37.270	37.410	33.783	2,001,906
2024-04-11	38.060	38.060	37.560	37.620	33.972	2,110,192
2024-04-10	38.080	38.140	37.560	37.840	34.171	2,922,943
2024-04-09	38.500	38.650	38.240	38.470	34.740	2,468,937
2024-04-08	38.080	38.385	37.960	38.370	34.649	2,418,606
2024-04-05	38.000	38.190	37.750	38.010	34.324	3,193,678
2024-04-04	38.450	38.470	37.900	38.270	34.559	4,250,282
2024-04-03	38.410	38.490	37.940	38.140	34.442	3,171,963
2024-04-02	38.400	38.730	38.370	38.470	34.740	3,459,920
2024-04-01	38.670	38.680	37.980	38.370	34.649	2,844,119
2024-03-28	38.450	38.710	38.330	38.620	34.875	3,248,209
2024-03-27	38.050	38.550	37.950	38.460	34.731	3,799,670
2024-03-26	38.250	38.390	37.780	37.790	34.126	2,190,200
2024-03-25	38.440	38.490	38.200	38.360	34.640	1,462,473
2024-03-22	38.600	38.650	38.080	38.210	34.505	1,665,765
2024-03-21	38.340	38.635	38.170	38.270	34.559	2,176,634
2024-03-20	38.290	38.525	38.010	38.260	34.550	2,487,331
2024-03-19	38.310	38.490	38.150	38.300	34.586	2,041,781
2024-03-18	37.950	38.230	37.850	38.210	34.505	3,113,949
2024-03-15	37.770	38.330	37.770	37.950	34.270	5,657,286
2024-03-14	37.970	38.080	37.730	38.020	34.333	2,512,954
2024-03-13	38.160	38.420	37.925	38.090	34.397	2,325,251
2024-03-12	38.310	38.570	37.810	37.890	34.216	2,879,682
2024-03-11	38.070	38.550	38.065	38.530	34.794	2,579,416
2024-03-08	37.950	38.175	37.620	38.090	34.397	2,694,587
2024-03-07	37.820	37.910	37.590	37.840	34.171	2,195,989
2024-03-06	37.420	37.650	37.200	37.460	33.828	2,293,129
2024-03-05	37.470	37.770	36.880	37.010	33.421	3,440,451
2024-03-04	36.260	37.340	36.260	37.270	33.656	2,570,333

← NewerPage 11 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.