Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	41.060	41.415	40.790	41.250	35.323	2,489,882
2022-12-19	40.990	41.405	40.700	41.010	35.118	2,194,134
2022-12-16	41.320	41.500	40.190	40.930	35.049	10,734,660
2022-12-15	42.190	42.300	41.800	42.000	35.965	3,119,652
2022-12-14	42.350	42.840	42.040	42.340	36.257	3,569,365
2022-12-13	42.890	42.960	41.765	42.240	36.171	2,797,012
2022-12-12	41.920	42.255	41.485	42.240	36.171	2,860,419
2022-12-09	41.640	41.980	41.355	41.480	35.520	3,210,445
2022-12-08	41.700	41.995	41.520	41.700	35.709	2,712,024
2022-12-07	41.480	41.955	41.300	41.700	35.709	3,064,134
2022-12-06	41.290	41.670	40.990	41.570	35.597	2,790,724
2022-12-05	41.190	41.525	41.110	41.330	35.392	2,616,058
2022-12-02	40.950	41.570	40.790	41.520	35.554	3,138,162
2022-12-01	41.660	41.960	41.155	41.380	35.435	4,643,412
2022-11-30	39.590	41.305	39.360	41.240	35.315	4,631,260
2022-11-29	39.360	39.845	39.190	39.800	34.082	2,398,434
2022-11-28	39.540	39.730	39.350	39.630	33.936	2,435,666
2022-11-25	39.600	39.870	39.600	39.860	34.133	669,663
2022-11-23	38.840	39.515	38.840	39.510	33.833	1,636,161
2022-11-22	38.880	39.125	38.535	38.980	33.379	1,620,961
2022-11-21	38.470	38.870	38.400	38.610	33.063	2,857,213
2022-11-18	37.960	38.500	37.780	38.480	32.951	3,828,610
2022-11-17	37.660	37.800	37.180	37.650	32.240	2,491,766
2022-11-16	38.080	38.550	37.980	38.050	32.583	2,796,487
2022-11-15	37.590	38.365	37.570	38.150	32.669	5,943,040
2022-11-14	38.010	38.010	37.200	37.200	31.855	4,160,315
2022-11-11	39.010	39.020	37.760	37.960	32.506	3,297,008
2022-11-10	38.140	39.050	37.670	38.990	33.388	2,301,058
2022-11-09	37.310	37.610	36.935	37.180	31.838	2,415,739
2022-11-08	37.460	37.860	37.230	37.660	32.249	3,903,571
2022-11-07	37.930	37.930	36.685	37.370	32.001	4,328,006
2022-11-04	38.060	38.150	37.110	37.900	32.455	3,059,284
2022-11-03	37.560	38.540	37.280	38.210	32.386	2,440,434
2022-11-02	38.340	39.160	37.980	37.980	32.191	3,353,491
2022-11-01	37.940	38.450	37.810	38.420	32.564	3,732,078
2022-10-31	38.010	38.070	37.455	37.710	31.962	6,060,227
2022-10-28	37.400	38.145	37.270	38.080	32.276	3,694,603
2022-10-27	36.750	37.630	36.690	37.250	31.572	4,534,349
2022-10-26	37.840	37.890	36.190	36.380	30.835	5,791,773
2022-10-25	36.880	37.710	36.840	37.580	31.852	4,042,400
2022-10-24	36.750	37.020	36.421	36.880	31.259	2,678,401
2022-10-21	36.050	36.640	35.770	36.410	30.860	5,001,804
2022-10-20	36.860	36.880	35.810	36.080	30.581	2,675,727
2022-10-19	36.840	37.370	36.650	36.920	31.293	3,150,138
2022-10-18	37.360	37.660	36.915	37.310	31.623	2,742,095
2022-10-17	36.580	37.180	36.450	36.920	31.293	3,052,754
2022-10-14	37.460	37.820	36.130	36.170	30.657	6,503,663
2022-10-13	35.750	37.280	35.600	37.120	31.462	5,693,291
2022-10-12	36.740	36.740	36.003	36.150	30.640	4,033,039
2022-10-11	36.750	37.420	36.540	36.720	31.123	5,949,855
2022-10-10	36.300	36.995	36.240	36.800	31.191	5,720,187
2022-10-07	36.850	36.910	35.845	36.100	30.598	4,125,773
2022-10-06	37.590	37.670	36.680	36.850	31.233	4,220,778
2022-10-05	38.400	38.420	37.300	37.770	32.013	3,624,358
2022-10-04	37.800	39.080	37.670	38.950	33.013	3,733,375
2022-10-03	37.660	38.050	37.230	37.650	31.911	4,638,075
2022-09-30	37.340	37.510	36.710	37.000	31.360	6,156,761
2022-09-29	38.510	38.580	37.150	37.180	31.513	4,284,313
2022-09-28	38.700	38.870	38.160	38.670	32.776	2,780,261
2022-09-27	38.960	39.101	38.030	38.210	32.386	2,997,038

← NewerPage 17 of 79 · 4,730 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.