Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	39.980	40.100	38.225	38.770	32.861	3,349,352
2022-09-23	40.120	40.130	39.625	40.050	33.946	4,062,314
2022-09-22	41.020	41.020	40.360	40.490	34.319	3,306,653
2022-09-21	41.610	42.040	40.970	41.000	34.751	6,123,848
2022-09-20	41.610	41.650	40.570	41.380	35.073	4,186,591
2022-09-19	41.040	41.915	40.730	41.860	35.480	4,208,323
2022-09-16	40.580	41.485	40.420	41.200	34.920	16,633,750
2022-09-15	41.340	41.340	40.375	40.420	34.259	4,121,112
2022-09-14	41.170	41.720	41.100	41.440	35.124	4,764,873
2022-09-13	41.310	41.795	40.930	41.150	34.878	5,321,224
2022-09-12	41.560	41.890	41.210	41.760	35.395	2,896,524
2022-09-09	41.200	41.670	40.960	41.510	35.183	3,353,950
2022-09-08	40.890	41.270	40.690	41.030	34.776	3,855,953
2022-09-07	39.940	41.220	39.940	41.150	34.878	2,683,202
2022-09-06	39.980	40.409	39.590	39.720	33.666	2,887,549
2022-09-02	40.340	40.790	39.810	39.910	33.827	2,076,079
2022-09-01	39.590	40.260	39.530	40.170	34.047	2,595,735
2022-08-31	39.680	40.285	39.520	39.550	33.522	3,355,422
2022-08-30	40.120	40.290	39.600	39.730	33.674	1,979,843
2022-08-29	40.000	40.550	39.670	40.180	34.056	1,913,579
2022-08-26	41.000	41.000	40.035	40.190	34.064	3,442,517
2022-08-25	40.590	40.930	40.420	40.930	34.691	1,551,064
2022-08-24	40.480	41.000	40.250	40.600	34.412	2,729,374
2022-08-23	40.540	40.585	40.305	40.480	34.310	1,743,108
2022-08-22	41.000	41.030	40.250	40.440	34.276	2,092,926
2022-08-19	41.170	41.330	40.870	41.270	34.980	2,238,779
2022-08-18	40.850	41.474	40.850	41.190	34.912	1,848,916
2022-08-17	40.870	41.285	40.840	40.890	34.658	1,780,538
2022-08-16	41.180	41.425	40.910	41.020	34.768	2,081,843
2022-08-15	40.870	41.260	40.620	41.210	34.929	1,975,716
2022-08-12	40.290	40.850	40.125	40.830	34.607	3,898,809
2022-08-11	39.670	40.590	39.480	40.070	33.963	5,704,850
2022-08-10	39.170	39.550	38.885	39.530	33.505	3,627,816
2022-08-09	38.380	39.030	38.240	38.950	33.013	11,156,400
2022-08-08	38.720	38.940	38.045	38.270	32.437	5,281,719
2022-08-05	38.740	38.930	38.020	38.370	32.522	4,194,586
2022-08-04	39.020	39.180	38.560	38.750	32.844	4,153,392
2022-08-03	39.700	39.700	39.000	39.400	33.064	4,853,090
2022-08-02	40.620	40.790	39.590	39.680	33.299	4,066,113
2022-08-01	41.000	41.100	40.180	40.520	34.004	3,812,898
2022-07-29	40.170	41.410	40.130	41.100	34.491	4,607,642
2022-07-28	39.440	40.180	39.130	40.140	33.685	3,538,829
2022-07-27	39.120	39.750	38.480	39.330	33.005	4,273,285
2022-07-26	38.650	39.300	38.600	39.090	32.804	3,030,199
2022-07-25	38.200	38.720	38.110	38.620	32.410	2,007,415
2022-07-22	38.050	38.480	38.005	38.320	32.158	1,927,118
2022-07-21	37.690	37.840	37.250	37.820	31.738	2,483,759
2022-07-20	38.030	38.145	37.570	37.690	31.629	2,703,536
2022-07-19	37.580	38.080	37.470	37.900	31.805	2,456,471
2022-07-18	37.490	37.780	37.180	37.390	31.377	2,108,419
2022-07-15	37.640	37.700	37.080	37.470	31.444	1,817,766
2022-07-14	36.570	37.410	36.570	37.370	31.361	2,672,148
2022-07-13	37.050	37.640	37.010	37.190	31.210	2,500,284
2022-07-12	37.140	37.910	37.110	37.410	31.394	2,272,174
2022-07-11	37.020	37.540	36.860	37.420	31.403	1,524,368
2022-07-08	37.260	37.400	36.850	37.130	31.159	2,513,027
2022-07-07	37.550	37.880	37.220	37.230	31.243	2,732,326
2022-07-06	37.560	37.910	37.135	37.440	31.419	2,928,584
2022-07-05	39.090	39.195	36.950	37.630	31.579	3,081,412
2022-07-01	38.700	39.435	38.360	39.330	33.005	3,460,551

← NewerPage 18 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.