Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	39.970	39.970	39.440	39.780	34.404	8,566,575
2023-03-16	39.670	40.170	39.215	40.150	34.724	3,246,272
2023-03-15	38.950	39.945	38.820	39.720	34.352	3,069,732
2023-03-14	39.180	39.550	38.670	39.190	33.894	4,439,691
2023-03-13	37.880	39.530	37.670	38.800	33.556	4,123,083
2023-03-10	39.160	39.230	38.010	38.090	32.942	4,260,207
2023-03-09	39.860	40.070	39.025	39.150	33.859	2,660,070
2023-03-08	39.230	39.790	39.110	39.710	34.343	2,713,744
2023-03-07	40.000	40.060	38.860	39.160	33.868	2,493,672
2023-03-06	39.760	40.090	39.670	39.980	34.577	3,059,832
2023-03-03	39.360	39.770	38.860	39.760	34.387	2,973,195
2023-03-02	38.630	39.095	38.315	39.080	33.799	4,347,263
2023-03-01	39.260	39.360	38.535	38.740	33.505	4,978,220
2023-02-28	39.990	40.180	39.520	39.540	34.196	5,820,350
2023-02-27	40.050	40.479	39.825	39.910	34.516	3,723,692
2023-02-24	39.210	39.850	38.930	39.800	34.421	3,232,875
2023-02-23	39.890	39.950	39.225	39.480	34.145	2,702,465
2023-02-22	40.640	40.640	39.810	39.890	34.499	2,633,972
2023-02-21	40.850	40.930	40.290	40.490	35.018	2,350,614
2023-02-17	40.700	41.380	40.650	41.030	35.485	3,426,554
2023-02-16	40.410	40.770	40.150	40.570	35.087	3,831,949
2023-02-15	40.380	40.780	40.230	40.760	35.252	3,517,366
2023-02-14	40.190	41.230	39.490	40.170	34.741	5,000,281
2023-02-13	39.860	40.390	39.860	40.390	34.932	2,955,921
2023-02-10	39.480	39.960	39.410	39.900	34.508	2,247,017
2023-02-09	39.550	39.830	39.250	39.350	34.032	4,145,527
2023-02-08	39.890	39.900	39.295	39.370	34.049	2,828,149
2023-02-07	39.550	40.230	39.390	40.070	34.655	4,830,839
2023-02-06	39.010	39.750	38.780	39.710	34.343	5,329,433
2023-02-03	41.030	41.090	39.300	39.520	33.842	6,981,568
2023-02-02	41.140	41.760	40.900	41.000	35.109	6,050,565
2023-02-01	40.740	41.310	40.430	41.140	35.229	4,235,825
2023-01-31	41.340	41.340	40.605	40.950	35.066	5,723,360
2023-01-30	41.100	41.505	41.058	41.300	35.366	2,513,829
2023-01-27	41.360	41.575	41.130	41.230	35.306	1,573,357
2023-01-26	40.920	41.400	40.790	41.390	35.443	2,085,448
2023-01-25	40.920	41.070	40.600	41.000	35.109	4,920,492
2023-01-24	41.200	41.600	40.910	41.180	35.263	5,116,320
2023-01-23	41.460	41.940	41.055	41.140	35.229	5,870,331
2023-01-20	41.990	42.230	41.000	42.200	36.137	6,142,457
2023-01-19	42.070	42.210	41.535	41.900	35.880	4,626,492
2023-01-18	43.110	43.110	41.945	42.120	36.068	7,578,677
2023-01-17	42.890	43.310	42.750	42.990	36.813	5,005,727
2023-01-13	43.140	43.140	42.570	42.730	36.591	4,147,787
2023-01-12	42.920	43.180	42.730	43.090	36.899	3,257,842
2023-01-11	42.500	42.925	42.380	42.860	36.702	3,092,765
2023-01-10	42.260	42.670	41.780	42.590	36.471	4,356,255
2023-01-09	42.280	42.555	41.990	42.400	36.308	3,173,666
2023-01-06	42.080	42.390	41.935	42.370	36.282	2,349,297
2023-01-05	42.100	42.140	41.440	41.680	35.691	4,797,555
2023-01-04	42.150	42.540	41.935	42.340	36.257	3,139,403
2023-01-03	41.970	42.110	41.410	42.030	35.991	2,777,345
2022-12-30	42.200	42.311	41.590	41.940	35.914	1,669,960
2022-12-29	42.280	42.410	42.095	42.250	36.180	1,167,745
2022-12-28	42.390	42.545	41.960	42.070	36.025	1,547,842
2022-12-27	42.040	42.305	41.870	42.260	36.188	1,092,362
2022-12-23	41.400	42.000	41.370	42.000	35.965	1,493,754
2022-12-22	41.690	41.690	40.825	41.400	35.452	1,905,363
2022-12-21	41.370	41.730	41.260	41.720	35.726	2,627,760
2022-12-20	41.060	41.415	40.790	41.250	35.323	2,489,882

← NewerPage 16 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.