Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	37.530	37.800	36.910	37.360	30.169	4,221,935
2021-07-16	37.520	38.040	37.390	37.790	30.516	5,491,125
2021-07-15	36.950	37.450	36.940	37.420	30.218	2,573,955
2021-07-14	37.000	37.240	36.870	37.050	29.919	2,623,865
2021-07-13	37.440	37.590	36.940	37.020	29.895	3,054,294
2021-07-12	37.390	37.565	37.175	37.480	30.266	3,024,817
2021-07-09	37.650	37.650	37.145	37.530	30.306	2,394,748
2021-07-08	37.510	37.820	37.340	37.420	30.218	2,175,840
2021-07-07	37.620	37.890	37.380	37.860	30.573	2,412,851
2021-07-06	37.380	37.720	37.000	37.670	30.420	2,598,950
2021-07-02	37.700	37.840	37.370	37.480	30.266	1,749,640
2021-07-01	37.230	37.830	37.130	37.660	30.411	2,692,746
2021-06-30	37.480	37.620	36.955	37.210	30.048	3,445,469
2021-06-29	38.150	38.180	37.440	37.540	30.315	2,195,083
2021-06-28	37.800	38.250	37.670	38.060	30.734	3,571,083
2021-06-25	37.110	37.730	37.090	37.690	30.436	2,584,093
2021-06-24	37.020	37.240	36.940	37.180	30.024	1,920,241
2021-06-23	37.270	37.350	36.855	36.950	29.838	3,420,268
2021-06-22	37.710	38.000	37.480	37.500	30.282	1,988,164
2021-06-21	37.290	37.860	37.150	37.790	30.516	2,645,715
2021-06-18	37.840	37.890	37.040	37.130	29.983	6,189,486
2021-06-17	38.150	38.340	37.665	37.720	30.460	2,414,008
2021-06-16	38.930	39.080	38.010	38.150	30.807	3,624,880
2021-06-15	38.840	39.225	38.750	38.880	31.397	2,316,091
2021-06-14	38.880	38.950	38.580	38.790	31.324	1,525,961
2021-06-11	38.630	38.810	38.460	38.760	31.300	2,088,183
2021-06-10	38.570	38.640	38.360	38.630	31.195	2,365,558
2021-06-09	38.360	38.635	38.180	38.490	31.082	3,174,922
2021-06-08	38.560	38.585	38.121	38.270	30.904	2,012,115
2021-06-07	38.410	38.660	38.300	38.570	31.146	1,977,812
2021-06-04	38.500	38.640	38.230	38.330	30.952	2,452,524
2021-06-03	37.940	38.640	37.900	38.470	31.066	2,360,223
2021-06-02	38.120	38.415	37.845	38.140	30.799	2,958,902
2021-06-01	38.150	38.150	37.760	38.020	30.702	2,955,747
2021-05-28	37.890	37.990	37.675	37.910	30.613	2,089,331
2021-05-27	37.740	38.005	37.560	37.870	30.581	2,870,060
2021-05-26	37.650	37.800	37.500	37.580	30.347	2,341,166
2021-05-25	37.940	38.100	37.510	37.620	30.379	2,521,619
2021-05-24	38.150	38.200	37.900	37.920	30.621	2,327,510
2021-05-21	37.760	38.020	37.620	38.010	30.694	1,920,094
2021-05-20	37.380	38.040	37.380	37.690	30.436	2,375,770
2021-05-19	37.630	37.670	37.020	37.400	30.201	2,232,724
2021-05-18	37.550	37.850	37.450	37.670	30.420	1,996,889
2021-05-17	37.820	37.933	37.530	37.710	30.452	3,759,881
2021-05-14	37.410	37.825	37.410	37.610	30.371	2,825,138
2021-05-13	36.590	37.708	36.510	37.480	30.266	4,194,335
2021-05-12	37.180	37.240	36.360	36.440	29.426	2,784,519
2021-05-11	37.560	37.600	36.970	37.200	30.040	3,172,888
2021-05-10	37.650	38.035	37.610	37.650	30.403	2,085,232
2021-05-07	37.510	37.770	37.330	37.520	30.298	2,047,679
2021-05-06	37.650	37.690	36.825	37.420	30.218	3,654,457
2021-05-05	37.750	37.950	37.210	37.880	30.274	3,918,017
2021-05-04	38.310	38.380	37.580	37.790	30.202	6,825,497
2021-05-03	38.000	38.720	37.840	38.320	30.626	5,370,424
2021-04-30	37.800	37.940	37.510	37.920	30.306	3,680,294
2021-04-29	37.420	37.795	37.330	37.720	30.146	2,391,805
2021-04-28	37.000	37.455	36.820	37.420	29.907	3,160,185
2021-04-27	36.760	37.140	36.600	36.870	29.467	3,890,685
2021-04-26	36.750	36.915	36.480	36.690	29.323	4,098,868
2021-04-23	36.410	37.535	36.335	36.700	29.331	6,012,293

← NewerPage 23 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.