Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	36.740	36.770	36.250	36.350	29.051	3,369,795
2021-04-21	36.460	36.870	36.288	36.790	29.403	3,736,609
2021-04-20	35.780	36.400	35.780	36.280	28.995	4,509,650
2021-04-19	35.950	35.950	35.480	35.800	28.612	2,003,525
2021-04-16	35.700	35.890	35.460	35.690	28.524	2,741,205
2021-04-15	35.160	35.580	35.130	35.520	28.388	2,365,441
2021-04-14	35.060	35.270	34.940	35.160	28.100	2,004,431
2021-04-13	34.700	35.240	34.538	35.160	28.100	2,899,856
2021-04-12	34.770	34.935	34.600	34.690	27.725	2,356,136
2021-04-09	35.060	35.200	34.655	34.770	27.789	1,994,835
2021-04-08	35.120	35.210	34.690	34.990	27.964	4,979,876
2021-04-07	34.880	35.180	34.724	35.030	27.996	7,387,970
2021-04-06	34.740	34.820	34.560	34.800	27.813	5,174,536
2021-04-05	34.380	34.920	34.290	34.800	27.813	3,358,684
2021-04-01	34.560	34.650	34.050	34.310	27.421	3,901,603
2021-03-31	34.600	34.805	34.400	34.690	27.725	3,724,621
2021-03-30	34.790	35.080	34.390	34.490	27.565	3,303,816
2021-03-29	34.180	35.170	34.180	35.010	27.980	3,519,770
2021-03-26	34.270	34.590	33.930	34.270	27.389	3,053,727
2021-03-25	34.500	34.550	33.885	34.250	27.373	2,754,531
2021-03-24	34.340	34.965	34.300	34.330	27.437	3,908,224
2021-03-23	34.350	34.655	34.175	34.390	27.485	3,982,360
2021-03-22	34.540	34.930	34.320	34.370	27.469	3,089,242
2021-03-19	34.660	35.385	34.150	34.860	27.861	11,060,180
2021-03-18	35.160	35.490	34.590	34.630	27.677	4,233,058
2021-03-17	35.790	36.110	35.100	35.200	28.132	3,474,444
2021-03-16	35.140	36.880	35.090	35.560	28.420	4,756,789
2021-03-15	35.110	35.365	34.795	35.250	28.172	2,960,968
2021-03-12	34.840	35.010	34.455	34.930	27.916	4,095,084
2021-03-11	34.370	34.755	34.135	34.650	27.693	4,867,300
2021-03-10	34.270	34.870	34.250	34.550	27.613	3,756,504
2021-03-09	33.720	34.430	33.635	34.180	27.317	5,601,523
2021-03-08	33.480	33.580	33.185	33.370	26.670	4,057,192
2021-03-05	33.460	33.498	32.520	33.210	26.542	5,516,490
2021-03-04	33.000	33.470	32.720	33.220	26.550	5,488,773
2021-03-03	32.820	32.960	32.270	32.900	26.294	4,283,245
2021-03-02	33.340	33.470	32.800	32.810	26.222	3,247,738
2021-03-01	33.640	34.060	33.390	33.410	26.702	3,292,280
2021-02-26	33.670	33.810	33.090	33.140	26.486	4,230,575
2021-02-25	34.240	34.550	33.410	33.510	26.782	4,660,752
2021-02-24	33.560	34.330	33.550	34.250	27.373	4,957,979
2021-02-23	34.090	34.220	33.530	33.530	26.798	4,190,841
2021-02-22	34.250	34.440	33.530	33.880	27.077	3,407,867
2021-02-19	34.000	34.250	33.415	34.030	27.197	6,317,860
2021-02-18	31.590	35.390	31.590	34.250	27.373	18,831,119
2021-02-17	31.970	32.030	31.500	31.950	25.535	5,333,141
2021-02-16	31.390	32.115	31.170	31.930	25.519	5,213,132
2021-02-12	31.030	31.400	31.000	31.240	24.967	2,494,824
2021-02-11	31.880	31.930	30.995	31.120	24.871	4,589,867
2021-02-10	32.710	32.710	31.555	31.750	25.375	5,120,221
2021-02-09	32.170	32.530	31.930	32.530	25.998	3,660,219
2021-02-08	32.250	32.770	31.950	32.130	25.679	5,512,394
2021-02-05	32.350	32.645	32.030	32.280	25.799	4,434,237
2021-02-04	32.060	32.480	31.760	32.230	25.759	5,397,713
2021-02-03	31.800	32.565	31.730	32.400	25.583	5,679,265
2021-02-02	31.320	32.440	31.030	31.910	25.196	5,320,993
2021-02-01	30.710	31.250	30.220	31.180	24.619	4,870,449
2021-01-29	30.800	31.090	30.385	30.760	24.288	7,042,521
2021-01-28	30.850	31.340	30.670	30.860	24.367	3,283,531
2021-01-27	31.550	31.760	30.735	30.860	24.367	6,183,932

← NewerPage 24 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.