Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	35.940	35.980	35.560	35.710	29.135	3,478,966
2021-10-11	36.020	36.250	35.650	35.770	29.184	3,828,798
2021-10-08	36.320	36.510	36.185	36.220	29.552	1,701,485
2021-10-07	36.720	36.965	36.340	36.430	29.723	2,576,643
2021-10-06	36.060	36.730	35.790	36.680	29.927	2,487,249
2021-10-05	36.150	36.410	36.035	36.220	29.552	2,194,335
2021-10-04	35.840	36.150	35.692	36.010	29.380	4,279,897
2021-10-01	35.870	36.230	35.710	35.850	29.250	2,482,665
2021-09-30	36.330	36.370	35.560	35.620	29.062	3,379,868
2021-09-29	36.450	36.790	36.240	36.300	29.617	3,864,426
2021-09-28	36.740	36.855	36.380	36.430	29.723	2,451,594
2021-09-27	36.830	37.380	36.680	36.720	29.960	2,055,057
2021-09-24	36.790	37.040	36.730	36.830	30.049	1,759,225
2021-09-23	37.010	37.280	36.670	36.750	29.984	2,694,927
2021-09-22	36.890	37.030	36.600	36.860	30.074	2,076,044
2021-09-21	36.630	37.099	36.540	36.650	29.902	2,535,714
2021-09-20	36.580	36.920	36.110	36.520	29.796	4,107,813
2021-09-17	37.310	37.800	36.625	36.730	29.968	6,896,073
2021-09-16	37.830	37.980	37.300	37.310	30.441	1,646,490
2021-09-15	37.330	38.020	37.250	37.800	30.841	3,260,719
2021-09-14	37.650	37.940	37.320	37.450	30.555	3,568,319
2021-09-13	37.940	38.020	37.185	37.430	30.539	2,922,953
2021-09-10	38.330	38.370	37.670	37.690	30.751	2,157,939
2021-09-09	38.790	38.935	38.350	38.370	31.306	2,237,967
2021-09-08	38.420	39.030	38.300	38.940	31.771	2,832,230
2021-09-07	39.540	39.540	38.390	38.470	31.387	3,734,825
2021-09-03	39.740	39.810	39.460	39.590	32.301	2,979,435
2021-09-02	39.500	39.940	39.435	39.920	32.570	2,242,979
2021-09-01	39.130	39.620	39.025	39.430	32.171	2,341,437
2021-08-31	38.620	38.950	38.500	38.870	31.714	2,132,485
2021-08-30	38.490	38.800	38.440	38.650	31.534	1,333,855
2021-08-27	38.530	38.770	38.400	38.570	31.469	1,679,517
2021-08-26	39.010	39.010	38.450	38.540	31.444	1,615,138
2021-08-25	38.640	39.210	38.440	39.000	31.820	1,848,992
2021-08-24	38.770	38.810	38.310	38.630	31.518	2,373,919
2021-08-23	39.130	39.180	38.600	38.810	31.665	2,394,984
2021-08-20	38.850	39.100	38.580	39.090	31.893	2,242,711
2021-08-19	38.270	39.095	38.180	38.940	31.771	3,761,945
2021-08-18	38.670	38.670	37.980	38.220	31.183	2,822,592
2021-08-17	38.850	38.870	38.210	38.650	31.534	2,807,112
2021-08-16	38.670	39.140	38.540	38.830	31.681	3,347,923
2021-08-13	38.500	38.735	38.250	38.640	31.526	1,752,798
2021-08-12	38.010	38.390	37.920	38.310	31.257	1,418,530
2021-08-11	37.970	38.385	37.830	38.160	31.134	2,300,220
2021-08-10	37.910	38.040	37.710	37.850	30.881	2,190,779
2021-08-09	37.790	38.060	37.620	37.860	30.890	3,368,729
2021-08-06	37.990	38.130	37.780	37.830	30.865	1,768,688
2021-08-05	37.780	37.990	37.240	37.970	30.979	4,001,254
2021-08-04	38.410	38.480	37.730	38.040	30.718	3,254,057
2021-08-03	38.570	38.810	38.180	38.540	31.122	2,760,255
2021-08-02	38.320	38.690	38.180	38.460	31.057	3,467,901
2021-07-30	37.970	38.710	37.950	38.320	30.944	6,733,628
2021-07-29	38.190	38.305	37.845	38.050	30.726	2,632,612
2021-07-28	38.960	38.990	37.960	38.140	30.799	3,265,452
2021-07-27	38.710	39.110	38.210	38.870	31.389	6,111,944
2021-07-26	38.585	39.180	38.300	38.760	31.300	6,124,970
2021-07-23	38.500	39.370	38.205	38.470	31.066	7,695,095
2021-07-22	39.000	39.745	38.870	39.150	31.615	12,047,090
2021-07-21	37.700	37.805	37.460	37.540	30.315	2,995,031
2021-07-20	37.490	37.960	37.465	37.620	30.379	3,652,038

← NewerPage 22 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.