Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	37.040	37.405	36.980	37.170	33.186	4,062,175
2023-12-01	36.930	37.380	36.690	37.360	33.355	4,185,588
2023-11-30	37.080	37.130	36.600	36.940	32.981	4,435,243
2023-11-29	37.350	37.470	36.794	36.980	33.016	5,079,677
2023-11-28	37.580	37.850	37.280	37.310	33.311	5,313,598
2023-11-27	37.680	37.680	37.320	37.500	33.480	2,906,157
2023-11-24	37.620	37.700	37.430	37.640	33.605	1,091,456
2023-11-22	37.780	37.780	37.350	37.540	33.516	3,015,475
2023-11-21	37.460	37.680	37.140	37.660	33.623	3,232,946
2023-11-20	36.980	37.470	36.610	37.430	33.418	3,734,894
2023-11-17	37.220	37.320	36.980	37.180	33.195	3,294,753
2023-11-16	37.060	37.300	36.910	37.040	33.070	3,328,036
2023-11-15	36.530	37.050	36.510	36.820	32.873	3,440,590
2023-11-14	35.750	36.660	35.720	36.630	32.704	4,494,599
2023-11-13	35.290	35.359	34.920	35.120	31.356	2,742,352
2023-11-10	35.620	35.650	35.270	35.300	31.516	2,176,081
2023-11-09	35.700	35.950	35.345	35.390	31.597	1,952,446
2023-11-08	35.960	36.010	35.305	35.690	31.864	2,207,003
2023-11-07	36.080	36.195	35.807	36.100	32.231	2,526,923
2023-11-06	36.450	36.510	35.930	35.970	32.114	2,491,522
2023-11-03	37.050	37.150	36.750	36.820	32.507	3,727,675
2023-11-02	36.080	36.770	36.080	36.570	32.287	2,989,669
2023-11-01	35.720	36.340	35.470	36.050	31.828	3,075,289
2023-10-31	35.570	35.675	35.285	35.600	31.430	2,795,515
2023-10-30	35.330	35.620	35.025	35.400	31.254	2,774,636
2023-10-27	35.700	35.850	34.910	35.130	31.015	4,503,509
2023-10-26	35.800	36.350	35.800	36.060	31.836	3,460,182
2023-10-25	35.640	35.850	35.520	35.760	31.571	3,168,629
2023-10-24	35.360	35.800	35.160	35.700	31.518	3,498,010
2023-10-23	34.950	35.405	34.730	34.990	30.892	4,014,404
2023-10-20	35.710	35.880	35.270	35.280	31.148	5,252,393
2023-10-19	35.850	36.080	35.540	35.660	31.483	3,740,772
2023-10-18	36.060	36.100	35.590	35.820	31.624	3,081,011
2023-10-17	35.890	36.205	35.800	36.080	31.854	2,484,821
2023-10-16	35.740	36.230	35.550	36.160	31.925	2,442,667
2023-10-13	35.640	35.740	35.305	35.600	31.430	4,039,540
2023-10-12	35.380	35.455	34.980	35.300	31.165	5,601,512
2023-10-11	35.130	35.500	34.980	35.460	31.307	2,607,799
2023-10-10	34.760	35.110	34.660	35.020	30.918	3,070,074
2023-10-09	34.240	34.790	34.180	34.770	30.697	2,733,719
2023-10-06	33.350	34.320	32.975	34.250	30.238	5,237,945
2023-10-05	33.530	33.975	33.140	33.780	29.823	4,748,327
2023-10-04	33.610	33.750	33.035	33.590	29.656	4,710,967
2023-10-03	32.400	33.775	32.180	33.610	29.673	8,440,077
2023-10-02	33.900	34.000	32.410	32.600	28.782	6,489,412
2023-09-29	34.980	35.100	34.005	34.180	30.177	4,533,371
2023-09-28	35.470	35.470	34.450	34.570	30.521	6,501,602
2023-09-27	35.230	35.440	35.015	35.240	31.112	5,474,748
2023-09-26	35.810	35.825	35.263	35.310	31.174	3,691,854
2023-09-25	35.790	35.950	35.660	35.920	31.713	2,216,637
2023-09-22	36.000	36.280	35.930	36.050	31.828	2,920,626
2023-09-21	36.600	36.630	36.135	36.200	31.960	2,786,366
2023-09-20	37.030	37.030	36.380	36.560	32.278	3,159,027
2023-09-19	36.800	37.040	36.590	36.800	32.490	4,448,389
2023-09-18	37.030	37.030	36.370	36.770	32.463	2,272,016
2023-09-15	36.870	37.090	36.745	36.910	32.587	9,503,248
2023-09-14	36.410	36.900	36.320	36.890	32.569	4,211,963
2023-09-13	35.860	36.355	35.780	36.160	31.925	3,073,200
2023-09-12	35.520	35.940	35.360	35.870	31.669	2,981,656
2023-09-11	35.640	35.980	35.490	35.580	31.413	3,032,933

← NewerPage 13 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.