Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	35.440	35.800	35.370	35.620	31.448	2,850,274
2023-09-07	35.320	35.700	35.025	35.460	31.307	3,746,617
2023-09-06	35.000	35.165	34.685	35.090	30.980	3,638,016
2023-09-05	35.440	35.610	34.770	34.960	30.865	3,527,824
2023-09-01	36.320	36.320	35.310	35.690	31.510	2,819,859
2023-08-31	36.430	36.600	36.060	36.070	31.845	2,906,018
2023-08-30	36.340	36.680	36.165	36.290	32.039	2,073,470
2023-08-29	36.390	36.555	36.260	36.460	32.189	1,980,892
2023-08-28	36.360	36.546	36.215	36.380	32.119	1,235,049
2023-08-25	36.100	36.470	36.020	36.270	32.022	1,890,754
2023-08-24	36.350	36.840	36.030	36.040	31.819	2,829,929
2023-08-23	36.240	36.410	36.045	36.380	32.119	2,270,208
2023-08-22	35.960	36.160	35.760	36.060	31.836	1,840,435
2023-08-21	36.060	36.290	35.580	35.890	31.686	2,251,213
2023-08-18	35.780	36.325	35.780	36.170	31.933	2,185,864
2023-08-17	36.200	36.515	35.870	35.870	31.669	2,310,140
2023-08-16	36.190	36.385	35.955	36.240	31.995	2,480,810
2023-08-15	36.610	36.960	36.020	36.030	31.810	4,152,041
2023-08-14	36.800	36.970	36.635	36.860	32.543	5,256,305
2023-08-11	36.340	36.880	36.250	36.870	32.551	3,956,701
2023-08-10	36.490	36.780	36.200	36.300	32.048	2,711,692
2023-08-09	36.380	36.525	36.010	36.190	31.951	4,600,312
2023-08-08	36.040	36.515	35.730	36.480	32.207	4,136,115
2023-08-07	36.090	36.690	36.090	36.120	31.889	4,114,986
2023-08-04	36.970	37.350	36.030	36.300	32.048	5,665,939
2023-08-03	38.260	38.330	37.165	37.170	32.472	5,332,491
2023-08-02	38.770	38.810	38.220	38.620	33.739	4,459,239
2023-08-01	39.500	39.670	38.905	38.990	34.062	3,018,105
2023-07-31	39.600	39.690	39.270	39.390	34.411	4,000,582
2023-07-28	39.470	39.640	39.040	39.340	34.368	1,671,628
2023-07-27	39.890	40.040	39.050	39.240	34.280	2,340,360
2023-07-26	39.980	40.420	39.840	40.020	34.962	2,071,823
2023-07-25	39.900	40.245	39.790	40.050	34.988	1,838,277
2023-07-24	40.060	40.210	39.740	40.000	34.944	2,081,585
2023-07-21	39.900	40.240	39.795	40.090	35.023	3,341,032
2023-07-20	39.340	39.795	39.110	39.670	34.656	2,115,831
2023-07-19	38.830	39.345	38.830	39.170	34.219	2,092,430
2023-07-18	39.220	39.590	38.490	38.850	33.940	1,989,369
2023-07-17	39.690	39.790	39.230	39.240	34.280	1,980,431
2023-07-14	39.630	39.880	39.340	39.750	34.726	3,586,657
2023-07-13	39.410	39.850	39.240	39.850	34.813	2,424,374
2023-07-12	39.120	39.640	38.950	39.450	34.464	2,511,315
2023-07-11	38.650	38.960	38.430	38.920	34.001	1,604,168
2023-07-10	38.700	38.760	38.155	38.570	33.695	2,114,040
2023-07-07	38.910	39.045	38.560	38.770	33.870	1,914,899
2023-07-06	39.190	39.230	38.721	39.100	34.158	2,371,554
2023-07-05	38.870	39.870	38.780	39.540	34.542	2,841,259
2023-07-03	38.700	39.080	38.660	39.020	34.088	1,245,533
2023-06-30	38.750	38.975	38.510	38.880	33.966	2,595,657
2023-06-29	38.000	38.680	37.890	38.610	33.730	2,804,658
2023-06-28	38.850	38.850	38.240	38.340	33.494	2,467,824
2023-06-27	38.920	39.050	38.620	38.860	33.948	2,718,657
2023-06-26	38.600	38.970	38.440	38.770	33.870	3,410,432
2023-06-23	39.340	39.380	38.335	38.490	33.625	4,873,973
2023-06-22	39.530	39.600	38.955	39.220	34.263	2,566,441
2023-06-21	39.130	39.520	38.590	39.450	34.464	3,261,316
2023-06-20	39.040	39.480	38.930	39.290	34.324	3,532,191
2023-06-16	39.450	39.655	39.000	39.070	34.132	6,888,138
2023-06-15	38.870	39.215	38.680	39.110	34.167	1,928,123
2023-06-14	38.900	39.075	38.660	38.820	33.913	3,752,907

← NewerPage 14 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.