Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	40.820	41.220	40.695	40.940	33.738	2,275,496
2022-01-05	40.990	41.340	40.750	40.800	33.622	3,626,635
2022-01-04	41.270	41.525	41.020	41.080	33.853	3,451,069
2022-01-03	41.610	41.610	40.830	41.240	33.985	3,168,878
2021-12-31	41.310	41.750	41.255	41.590	34.273	1,266,460
2021-12-30	41.310	41.600	41.140	41.360	34.084	2,386,516
2021-12-29	41.060	41.260	40.910	41.180	33.936	1,285,161
2021-12-28	40.470	41.010	40.440	40.990	33.779	1,877,414
2021-12-27	40.460	40.480	39.990	40.450	33.334	1,560,384
2021-12-23	40.570	40.710	40.460	40.530	33.400	1,861,183
2021-12-22	40.240	40.705	40.215	40.520	33.392	2,041,045
2021-12-21	40.500	40.695	40.060	40.240	33.161	3,064,455
2021-12-20	39.740	40.295	39.560	40.280	33.194	2,452,409
2021-12-17	40.240	40.490	39.950	40.080	33.029	4,626,968
2021-12-16	39.950	40.623	39.890	40.310	33.219	2,555,413
2021-12-15	39.990	40.300	39.650	39.940	32.914	4,207,316
2021-12-14	40.130	40.240	39.650	39.980	32.947	2,583,160
2021-12-13	39.600	40.410	39.510	40.170	33.103	4,960,510
2021-12-10	39.600	39.940	39.410	39.620	32.650	2,559,989
2021-12-09	39.350	39.640	38.960	39.400	32.469	5,132,210
2021-12-08	39.600	39.630	39.050	39.400	32.469	2,148,741
2021-12-07	39.260	39.680	39.210	39.460	32.518	2,666,544
2021-12-06	39.000	39.685	38.800	39.250	32.345	7,268,996
2021-12-03	38.800	38.950	38.250	38.840	32.007	3,338,795
2021-12-02	37.900	38.835	37.810	38.620	31.826	3,669,066
2021-12-01	38.050	38.670	37.700	37.730	31.093	4,125,727
2021-11-30	38.760	38.760	37.625	37.660	31.035	6,638,799
2021-11-29	38.200	39.120	38.200	39.050	32.180	4,180,878
2021-11-26	38.450	38.640	37.790	37.910	31.241	2,624,247
2021-11-24	38.960	39.040	38.713	38.910	32.065	1,406,423
2021-11-23	38.820	39.060	38.540	38.940	32.090	1,737,631
2021-11-22	38.530	39.050	38.450	38.730	31.917	3,037,982
2021-11-19	38.630	38.728	37.985	38.530	31.752	3,108,562
2021-11-18	39.000	39.260	38.290	38.610	31.818	2,799,638
2021-11-17	39.550	39.565	38.665	39.080	32.205	3,281,653
2021-11-16	39.480	39.765	39.390	39.580	32.617	4,172,623
2021-11-15	39.180	39.460	38.990	39.450	32.510	2,264,505
2021-11-12	39.030	39.050	38.600	39.000	32.139	4,223,025
2021-11-11	38.790	39.070	38.570	39.030	32.164	1,927,686
2021-11-10	38.270	38.980	38.270	38.960	32.106	4,022,538
2021-11-09	38.590	38.760	37.885	38.300	31.562	3,939,909
2021-11-08	39.620	39.730	38.370	38.510	31.735	5,992,237
2021-11-05	39.090	39.310	38.965	39.070	32.197	2,536,121
2021-11-04	38.840	39.155	38.630	38.910	32.065	3,194,524
2021-11-03	39.170	39.430	39.090	39.250	32.024	3,515,431
2021-11-02	39.800	39.820	38.770	39.300	32.065	5,162,624
2021-11-01	38.590	38.835	38.230	38.800	31.657	2,577,902
2021-10-29	37.620	39.720	37.620	38.530	31.436	5,722,303
2021-10-28	37.620	37.940	37.565	37.900	30.922	2,497,548
2021-10-27	37.780	37.845	37.310	37.590	30.669	2,280,043
2021-10-26	37.430	37.795	37.295	37.700	30.759	3,343,374
2021-10-25	37.820	37.820	37.210	37.370	30.490	4,238,525
2021-10-22	37.240	37.835	37.230	37.750	30.800	2,844,085
2021-10-21	37.220	37.585	37.070	37.230	30.376	4,926,537
2021-10-20	37.000	37.470	37.000	37.330	30.457	2,565,162
2021-10-19	36.380	36.990	36.260	36.870	30.082	2,560,669
2021-10-18	36.470	36.550	35.940	36.170	29.511	3,850,059
2021-10-15	36.560	36.730	36.370	36.620	29.878	3,098,548
2021-10-14	35.730	36.540	35.730	36.520	29.796	3,248,818
2021-10-13	35.570	35.865	35.422	35.640	29.078	2,711,517

← NewerPage 21 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.