Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	31.550	31.760	30.735	30.860	24.367	6,183,932
2021-01-26	31.940	32.125	31.640	31.930	25.212	5,214,408
2021-01-25	31.110	31.880	31.070	31.860	25.156	3,962,932
2021-01-22	31.080	31.425	30.800	31.270	24.691	2,895,394
2021-01-21	31.120	31.450	31.040	31.070	24.533	3,140,001
2021-01-20	31.000	31.375	30.700	31.330	24.738	4,008,820
2021-01-19	31.900	31.950	31.015	31.110	24.564	6,089,662
2021-01-15	31.120	31.740	30.755	31.670	25.006	4,234,241
2021-01-14	30.800	31.410	30.650	31.250	24.675	4,649,540
2021-01-13	30.600	30.935	30.510	30.790	24.312	3,194,592
2021-01-12	30.160	30.540	29.950	30.490	24.075	4,414,094
2021-01-11	29.900	30.540	29.860	30.200	23.846	5,586,675
2021-01-08	29.660	30.000	29.530	29.910	23.617	3,207,109
2021-01-07	30.380	30.425	29.620	29.630	23.396	4,700,301
2021-01-06	29.820	30.470	29.800	30.300	23.925	7,262,345
2021-01-05	29.500	29.900	29.245	29.840	23.561	4,482,814
2021-01-04	30.610	30.660	29.350	29.510	23.301	5,216,285
2020-12-31	29.970	30.640	29.870	30.610	24.169	2,740,023
2020-12-30	29.760	30.145	29.720	30.110	23.775	2,667,284
2020-12-29	29.690	30.090	29.520	29.710	23.459	4,872,355
2020-12-28	29.770	30.380	29.475	29.620	23.388	4,125,636
2020-12-24	29.390	29.750	29.200	29.680	23.435	1,935,926
2020-12-23	30.180	30.280	29.290	29.290	23.127	4,820,443
2020-12-22	29.900	30.085	29.700	29.950	23.648	4,139,643
2020-12-21	30.020	30.075	29.540	29.990	23.680	6,369,852
2020-12-18	30.440	30.840	30.120	30.340	23.956	9,010,531
2020-12-17	31.130	31.330	30.490	30.500	24.083	3,767,459
2020-12-16	31.450	31.700	30.840	30.910	24.406	5,221,734
2020-12-15	30.430	31.410	30.270	31.400	24.793	4,552,058
2020-12-14	30.700	31.080	30.305	30.350	23.964	3,878,423
2020-12-11	30.100	30.750	30.090	30.380	23.988	4,884,502
2020-12-10	30.700	30.830	30.065	30.220	23.861	4,980,931
2020-12-09	30.450	31.080	30.375	30.640	24.193	9,564,835
2020-12-08	29.250	30.440	29.210	30.260	23.893	7,772,156
2020-12-07	28.920	29.565	28.800	29.470	23.269	8,768,635
2020-12-04	27.900	29.080	27.850	28.950	22.859	7,880,263
2020-12-03	27.320	27.930	27.050	27.900	22.030	5,808,869
2020-12-02	27.100	27.340	26.850	27.320	21.572	4,078,904
2020-12-01	26.460	27.210	26.270	27.170	21.453	9,233,480
2020-11-30	26.600	26.905	26.290	26.560	20.972	8,524,816
2020-11-27	26.580	26.860	26.485	26.720	21.098	2,387,956
2020-11-25	26.640	26.790	26.165	26.560	20.972	7,621,284
2020-11-24	27.790	27.900	26.630	26.660	21.051	14,360,690
2020-11-23	28.050	28.135	27.680	27.710	21.880	5,828,652
2020-11-20	28.390	28.450	27.310	28.000	22.109	23,117,811
2020-11-19	28.530	29.070	28.320	29.040	22.930	5,780,853
2020-11-18	28.860	29.140	28.420	28.550	22.543	7,562,870
2020-11-17	28.500	29.050	28.390	28.740	22.693	7,713,439
2020-11-16	29.940	29.940	28.170	28.500	22.503	11,704,600
2020-11-13	29.610	29.750	29.285	29.510	23.301	3,894,850
2020-11-12	29.610	29.685	28.820	29.330	23.159	8,673,322
2020-11-11	29.320	29.810	29.150	29.790	23.522	5,508,265
2020-11-10	29.710	29.870	29.110	29.310	23.143	8,517,516
2020-11-09	30.050	31.060	29.380	29.520	23.309	8,229,270
2020-11-06	29.430	29.838	29.000	29.070	22.953	6,045,457
2020-11-05	29.150	29.980	29.120	29.390	23.206	5,825,751
2020-11-04	29.900	30.190	29.040	29.060	22.638	6,083,533
2020-11-03	30.360	30.505	29.960	30.120	23.463	4,528,565
2020-11-02	30.050	30.750	29.720	29.930	23.315	7,242,865
2020-10-30	30.660	31.480	29.570	29.720	23.152	20,290,949

← NewerPage 25 of 79 · 4,731 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.