Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	38.050	38.840	37.880	38.390	32.217	3,404,719
2022-06-29	37.960	38.265	37.720	38.230	32.082	2,177,941
2022-06-28	38.380	38.700	37.775	37.790	31.713	2,223,837
2022-06-27	37.310	38.260	37.240	38.150	32.015	3,275,226
2022-06-24	37.100	37.670	36.920	37.290	31.293	4,496,179
2022-06-23	36.460	37.010	36.260	36.960	31.017	3,652,934
2022-06-22	35.880	36.500	35.850	36.220	30.396	5,332,929
2022-06-21	35.910	36.310	35.640	35.970	30.186	10,017,180
2022-06-17	36.420	36.460	35.320	35.910	30.135	8,361,813
2022-06-16	37.010	37.010	36.110	36.330	30.488	4,953,314
2022-06-15	38.620	38.870	36.730	37.240	31.251	10,795,200
2022-06-14	38.950	39.060	37.865	38.390	32.217	6,034,731
2022-06-13	40.180	40.300	38.690	38.900	32.645	5,725,388
2022-06-10	40.230	40.970	40.170	40.600	34.071	6,761,213
2022-06-09	41.440	41.610	40.740	40.780	34.222	4,501,001
2022-06-08	41.790	42.080	41.310	41.380	34.726	3,823,950
2022-06-07	41.760	41.960	41.460	41.880	35.145	4,140,416
2022-06-06	42.010	42.060	41.705	41.830	35.103	2,941,170
2022-06-03	42.180	42.410	41.800	41.880	35.145	3,234,929
2022-06-02	42.740	42.900	41.460	42.340	35.531	4,794,758
2022-06-01	43.000	43.200	42.150	42.560	35.716	3,210,715
2022-05-31	43.060	43.267	42.730	42.960	36.052	3,537,784
2022-05-27	43.270	43.695	43.160	43.430	36.446	3,037,772
2022-05-26	43.410	43.660	43.250	43.320	36.354	1,936,420
2022-05-25	43.240	43.550	43.040	43.170	36.228	3,128,114
2022-05-24	42.780	43.340	42.100	43.260	36.303	2,954,664
2022-05-23	42.790	43.150	42.330	42.700	35.833	2,402,377
2022-05-20	42.150	42.570	41.630	42.370	35.557	4,033,995
2022-05-19	42.190	42.380	41.470	42.020	35.263	3,599,661
2022-05-18	42.870	42.980	42.080	42.270	35.473	2,780,061
2022-05-17	41.860	42.760	41.500	42.730	35.859	3,368,014
2022-05-16	42.110	42.540	41.460	41.750	35.036	3,238,185
2022-05-13	42.540	42.655	41.910	42.510	35.674	2,609,814
2022-05-12	42.170	42.650	41.560	42.210	35.422	3,475,903
2022-05-11	42.080	43.395	42.080	42.360	35.548	3,922,376
2022-05-10	42.190	43.125	41.490	42.050	35.288	4,817,652
2022-05-09	42.500	42.620	41.770	42.170	35.389	4,689,213
2022-05-06	42.130	42.810	42.030	42.680	35.817	3,307,732
2022-05-05	43.170	43.450	42.050	42.480	35.649	3,315,079
2022-05-04	43.500	43.680	42.550	43.650	36.303	4,545,900
2022-05-03	43.190	43.890	42.990	43.140	35.879	4,073,828
2022-05-02	43.510	43.860	42.405	42.940	35.713	3,137,014
2022-04-29	44.620	44.690	43.210	43.310	36.021	4,623,540
2022-04-28	44.830	45.010	44.400	44.740	37.210	3,159,697
2022-04-27	45.260	45.420	44.450	44.740	37.210	2,863,868
2022-04-26	45.570	45.770	44.965	44.980	37.410	3,254,205
2022-04-25	46.190	46.190	44.775	45.440	37.792	3,751,116
2022-04-22	47.380	47.500	46.000	46.010	38.266	5,208,463
2022-04-21	48.330	48.850	48.090	48.120	40.021	2,659,760
2022-04-20	47.980	48.625	47.860	48.460	40.304	3,605,901
2022-04-19	47.550	47.610	47.260	47.500	39.505	2,815,787
2022-04-18	47.340	47.600	47.140	47.290	39.331	2,022,043
2022-04-14	47.380	47.585	47.060	47.400	39.422	2,745,523
2022-04-13	47.200	47.280	46.735	47.160	39.223	2,347,021
2022-04-12	46.740	47.380	46.640	47.140	39.206	2,405,518
2022-04-11	47.420	47.710	46.850	46.880	38.990	2,847,352
2022-04-08	47.740	47.785	47.260	47.470	39.480	2,320,551
2022-04-07	47.950	47.970	47.335	47.480	39.489	4,722,016
2022-04-06	46.910	47.990	46.635	47.930	39.863	4,386,279
2022-04-05	46.470	47.170	46.460	46.640	38.790	3,189,727

← NewerPage 19 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.