Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	46.250	46.455	45.735	46.310	38.516	4,379,838
2022-04-01	45.760	46.650	45.590	46.590	38.749	4,140,358
2022-03-31	45.830	46.400	45.830	45.860	38.141	4,439,923
2022-03-30	45.490	45.810	45.230	45.800	38.092	4,380,315
2022-03-29	45.090	45.470	44.645	45.460	37.809	4,210,666
2022-03-28	44.840	45.110	44.470	45.090	37.501	3,105,278
2022-03-25	44.010	44.870	43.910	44.840	37.293	3,397,054
2022-03-24	43.390	44.160	43.390	43.910	36.520	3,017,596
2022-03-23	43.550	43.840	43.250	43.510	36.187	3,325,713
2022-03-22	43.850	43.860	43.155	43.550	36.220	3,355,257
2022-03-21	43.310	43.809	43.310	43.600	36.262	4,794,743
2022-03-18	44.030	44.197	43.090	43.140	35.879	13,233,570
2022-03-17	43.960	44.385	43.755	44.050	36.636	4,743,681
2022-03-16	44.120	44.410	43.230	43.880	36.495	5,056,833
2022-03-15	44.580	44.620	43.880	44.190	36.753	3,182,049
2022-03-14	44.460	44.800	43.950	44.250	36.802	3,816,096
2022-03-11	43.960	44.390	43.660	43.970	36.570	3,358,523
2022-03-10	43.800	44.185	43.295	44.030	36.619	4,788,548
2022-03-09	44.620	44.780	44.030	44.080	36.661	7,068,339
2022-03-08	44.560	44.980	43.878	44.310	36.852	8,186,798
2022-03-07	42.990	44.600	42.820	44.570	37.069	8,965,284
2022-03-04	42.200	42.970	41.925	42.880	35.663	5,619,558
2022-03-03	41.800	42.610	41.780	42.420	35.280	5,149,124
2022-03-02	41.440	41.860	41.380	41.670	34.657	4,114,576
2022-03-01	41.850	42.130	41.010	41.320	34.366	4,481,064
2022-02-28	41.130	41.935	40.980	41.850	34.806	6,363,651
2022-02-25	40.270	41.440	40.110	41.360	34.399	4,016,764
2022-02-24	39.470	39.960	38.770	39.850	33.143	5,794,707
2022-02-23	40.980	41.170	39.560	39.620	32.952	6,703,963
2022-02-22	41.060	41.440	40.690	40.950	34.058	5,141,939
2022-02-18	41.100	41.600	40.770	40.980	34.083	8,212,624
2022-02-17	40.930	41.210	40.570	41.120	34.199	2,736,281
2022-02-16	40.420	41.170	40.340	41.080	34.166	3,793,001
2022-02-15	41.080	41.150	40.175	40.440	33.634	3,998,293
2022-02-14	41.610	41.790	39.460	40.740	33.883	6,496,143
2022-02-11	41.990	42.490	41.440	41.560	34.565	9,062,978
2022-02-10	41.950	42.110	41.320	41.420	34.449	3,557,115
2022-02-09	42.160	42.350	41.965	42.210	35.106	2,888,010
2022-02-08	41.640	42.090	41.455	41.960	34.898	3,492,239
2022-02-07	41.350	41.615	41.190	41.440	34.465	3,943,611
2022-02-04	41.955	42.120	41.260	41.360	34.399	5,193,027
2022-02-03	42.230	42.690	42.050	42.600	35.106	3,887,573
2022-02-02	41.700	42.425	41.625	42.330	34.883	4,465,269
2022-02-01	41.840	41.955	41.250	41.810	34.455	3,301,771
2022-01-31	41.400	41.975	41.320	41.960	34.578	9,046,794
2022-01-28	41.130	41.770	40.850	41.750	34.405	3,484,393
2022-01-27	41.450	41.700	40.680	41.260	34.002	4,677,245
2022-01-26	41.270	41.860	40.750	41.160	33.919	3,776,395
2022-01-25	40.890	41.710	40.690	41.320	34.051	4,603,803
2022-01-24	41.120	41.375	40.100	41.310	34.043	5,155,032
2022-01-21	41.515	41.910	41.170	41.330	34.059	4,916,097
2022-01-20	41.550	42.025	41.360	41.430	34.142	4,221,844
2022-01-19	41.590	41.940	41.410	41.420	34.133	2,880,633
2022-01-18	41.350	41.805	40.760	41.590	34.273	5,393,885
2022-01-14	41.540	41.700	40.970	41.570	34.257	4,173,067
2022-01-13	41.330	41.700	41.120	41.590	34.273	2,928,989
2022-01-12	41.270	41.570	41.040	41.410	34.125	3,404,723
2022-01-11	41.550	41.730	41.000	41.360	34.084	4,580,944
2022-01-10	41.270	41.605	41.055	41.520	34.216	4,782,151
2022-01-07	41.190	41.680	40.990	41.410	34.125	4,266,898

← NewerPage 20 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.