Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	38.390	38.830	38.360	38.750	33.852	2,886,771
2023-06-12	38.740	38.760	38.351	38.750	33.852	2,499,376
2023-06-09	38.990	39.080	38.560	38.610	33.730	3,963,769
2023-06-08	38.370	39.000	38.060	38.950	34.027	4,700,752
2023-06-07	37.950	38.635	37.570	38.500	33.634	4,296,259
2023-06-06	38.290	38.440	37.675	37.790	33.014	3,510,855
2023-06-05	37.760	38.180	37.710	38.140	33.319	3,060,842
2023-06-02	36.970	37.880	36.960	37.700	32.935	3,804,254
2023-06-01	37.430	37.470	36.740	37.180	32.481	5,888,734
2023-05-31	37.080	37.540	36.710	37.390	32.664	5,362,300
2023-05-30	36.710	37.065	36.640	37.000	32.323	2,880,706
2023-05-26	36.890	36.890	36.450	36.710	32.070	2,813,638
2023-05-25	37.610	37.780	36.710	37.020	32.341	4,131,255
2023-05-24	37.870	38.000	37.690	37.720	32.952	3,081,012
2023-05-23	37.890	38.200	37.750	37.900	33.110	2,095,233
2023-05-22	37.820	38.030	37.560	37.890	33.101	2,148,862
2023-05-19	38.180	38.425	37.750	37.760	32.987	3,282,511
2023-05-18	38.130	38.135	37.550	37.980	33.180	3,889,862
2023-05-17	38.190	38.350	37.740	38.330	33.485	4,010,871
2023-05-16	38.960	38.960	38.090	38.140	33.319	2,362,570
2023-05-15	39.550	39.620	38.665	38.810	33.905	2,423,213
2023-05-12	39.660	39.760	39.280	39.460	34.473	3,399,269
2023-05-11	39.550	39.830	39.200	39.390	34.411	4,692,811
2023-05-10	39.270	39.680	39.100	39.570	34.569	4,487,966
2023-05-09	38.980	39.120	38.610	38.910	33.992	3,662,809
2023-05-08	39.590	39.818	38.980	39.090	34.149	4,607,203
2023-05-05	38.750	39.720	38.690	39.700	34.682	5,792,596
2023-05-04	38.630	39.035	38.210	38.910	33.992	4,927,044
2023-05-03	38.900	39.250	38.495	38.930	33.669	8,208,200
2023-05-02	38.980	38.980	38.010	38.750	33.513	16,998,211
2023-05-01	39.250	40.390	38.840	39.010	33.738	15,462,540
2023-04-28	41.150	41.150	39.625	39.800	34.421	5,304,929
2023-04-27	40.810	41.130	40.720	41.120	35.563	2,649,125
2023-04-26	40.770	41.150	40.385	40.680	35.182	3,487,329
2023-04-25	40.810	41.165	40.725	41.140	35.580	1,954,465
2023-04-24	40.700	40.965	40.415	40.850	35.329	2,826,952
2023-04-21	40.890	41.010	40.500	40.610	35.122	2,152,140
2023-04-20	40.940	41.010	40.380	40.530	35.053	2,196,025
2023-04-19	40.610	40.900	40.500	40.800	35.286	2,337,631
2023-04-18	40.690	40.880	40.455	40.480	35.009	2,960,092
2023-04-17	40.910	41.130	40.500	40.860	35.338	4,083,134
2023-04-14	40.830	41.050	40.605	40.840	35.321	2,092,673
2023-04-13	41.140	41.425	40.381	41.200	35.632	3,298,054
2023-04-12	41.870	41.990	41.350	41.460	35.857	3,660,629
2023-04-11	41.460	41.860	41.270	41.850	36.194	2,769,987
2023-04-10	41.590	41.590	41.055	41.460	35.857	2,115,765
2023-04-06	41.770	41.880	41.295	41.700	36.064	3,640,271
2023-04-05	40.300	41.620	40.220	41.610	35.987	4,142,453
2023-04-04	39.810	40.150	39.600	40.100	34.681	2,863,282
2023-04-03	40.000	40.125	39.590	39.800	34.421	3,968,401
2023-03-31	39.680	40.100	39.560	40.060	34.646	3,226,178
2023-03-30	39.500	39.910	39.480	39.580	34.231	3,435,204
2023-03-29	38.850	39.605	38.760	39.290	33.980	6,052,497
2023-03-28	38.990	39.210	38.430	38.620	33.401	4,130,990
2023-03-27	39.500	39.650	38.850	39.030	33.755	5,970,289
2023-03-24	37.760	39.195	37.720	39.170	33.876	2,338,988
2023-03-23	38.270	38.470	37.565	37.750	32.648	3,442,644
2023-03-22	39.170	39.370	38.330	38.360	33.176	2,377,655
2023-03-21	40.330	40.400	38.755	39.380	34.058	2,573,843
2023-03-20	39.910	40.630	39.680	40.320	34.871	2,619,931

← NewerPage 15 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.