Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	36.540	36.600	36.010	36.500	32.961	2,730,017
2024-02-29	37.000	37.170	36.540	36.610	33.060	3,085,808
2024-02-28	36.810	37.030	36.750	36.840	33.268	2,315,214
2024-02-27	36.650	36.910	36.365	36.870	33.295	2,336,700
2024-02-26	37.250	37.250	36.415	36.480	32.943	2,995,806
2024-02-23	37.390	37.645	37.290	37.400	33.774	4,298,304
2024-02-22	37.620	37.620	37.250	37.300	33.683	3,278,598
2024-02-21	37.310	37.840	37.070	37.820	34.153	3,159,224
2024-02-20	37.410	37.639	37.110	37.150	33.548	4,110,505
2024-02-16	37.160	37.415	36.805	37.390	33.764	3,476,969
2024-02-15	37.030	37.390	36.930	37.300	33.683	3,930,903
2024-02-14	37.010	37.100	36.780	36.930	33.349	3,404,099
2024-02-13	37.580	37.750	36.620	36.950	33.367	4,063,496
2024-02-12	37.380	37.780	36.905	37.770	34.108	3,692,564
2024-02-09	36.000	37.540	36.000	37.310	33.692	9,712,838
2024-02-08	35.620	35.850	35.410	35.790	32.320	4,550,304
2024-02-07	35.950	36.040	35.650	35.830	32.356	2,514,311
2024-02-06	35.750	35.995	35.630	35.810	32.338	2,636,074
2024-02-05	36.410	36.655	36.150	36.220	32.338	3,883,679
2024-02-02	36.970	37.130	36.450	36.790	32.847	3,897,886
2024-02-01	36.520	37.360	36.290	37.320	33.320	2,880,757
2024-01-31	37.050	37.225	36.520	36.680	32.748	3,447,516
2024-01-30	36.700	37.010	36.400	36.760	32.820	2,877,116
2024-01-29	36.390	36.830	36.200	36.780	32.838	2,789,308
2024-01-26	36.600	36.640	36.210	36.380	32.481	3,379,607
2024-01-25	36.360	36.510	35.740	36.500	32.588	3,962,992
2024-01-24	37.040	37.050	35.880	35.960	32.106	5,256,962
2024-01-23	36.640	36.880	36.480	36.720	32.784	5,877,574
2024-01-22	37.070	37.335	36.670	36.690	32.757	4,172,533
2024-01-19	37.240	37.250	36.680	37.010	33.043	3,736,743
2024-01-18	37.140	37.320	36.960	37.110	33.132	5,382,393
2024-01-17	37.690	38.105	37.155	37.330	33.329	5,538,266
2024-01-16	38.120	38.230	37.673	37.850	33.793	4,977,621
2024-01-12	38.250	38.435	38.120	38.370	34.257	3,968,592
2024-01-11	38.700	38.780	37.785	38.020	33.945	4,540,368
2024-01-10	38.580	38.805	38.370	38.740	34.588	3,048,875
2024-01-09	38.240	38.590	38.030	38.520	34.391	8,050,427
2024-01-08	38.130	38.390	37.855	38.380	34.266	2,841,217
2024-01-05	37.750	38.230	37.560	38.130	34.043	3,621,509
2024-01-04	37.920	38.260	37.630	37.790	33.739	3,715,062
2024-01-03	37.430	37.825	37.250	37.760	33.713	4,079,259
2024-01-02	36.470	37.430	36.400	37.400	33.391	2,994,770
2023-12-29	36.470	36.700	36.375	36.660	32.731	2,728,651
2023-12-28	36.230	36.680	36.140	36.590	32.668	2,029,209
2023-12-27	36.250	36.370	36.075	36.320	32.427	2,367,212
2023-12-26	36.220	36.530	36.170	36.340	32.445	2,764,373
2023-12-22	36.500	36.780	36.200	36.230	32.347	4,446,020
2023-12-21	36.250	36.540	36.050	36.330	32.436	2,887,356
2023-12-20	36.810	36.940	36.180	36.190	32.311	3,233,771
2023-12-19	36.920	37.100	36.670	36.920	32.963	2,476,201
2023-12-18	37.000	37.200	36.730	36.820	32.873	2,924,672
2023-12-15	37.700	37.730	36.800	36.980	33.016	8,110,841
2023-12-14	38.730	38.820	37.780	37.870	33.811	6,452,204
2023-12-13	36.990	38.560	36.800	38.510	34.382	4,953,023
2023-12-12	37.250	37.260	36.660	36.980	33.016	3,425,229
2023-12-11	37.000	37.490	36.910	37.260	33.266	3,762,758
2023-12-08	37.270	37.390	36.740	37.080	33.105	4,199,620
2023-12-07	37.530	37.530	37.000	37.300	33.302	4,221,717
2023-12-06	37.210	37.480	36.860	37.450	33.436	3,532,656
2023-12-05	37.170	37.170	36.760	37.050	33.079	3,345,069

← NewerPage 12 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.