Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	31.690	32.300	31.060	31.810	24.780	8,632,766
2020-10-28	33.000	33.060	31.550	31.760	24.741	7,772,351
2020-10-27	33.380	33.610	33.080	33.390	26.011	5,270,125
2020-10-26	33.040	33.420	32.740	33.320	25.956	7,173,152
2020-10-23	33.150	33.350	32.827	33.300	25.941	4,412,461
2020-10-22	32.370	33.270	32.250	33.030	25.730	6,098,568
2020-10-21	31.660	32.350	31.650	32.330	25.185	8,604,935
2020-10-20	32.250	32.420	31.780	31.830	24.795	5,675,331
2020-10-19	31.700	32.160	31.572	31.730	24.718	7,021,901
2020-10-16	31.570	31.985	31.330	31.690	24.686	3,910,664
2020-10-15	31.200	31.685	31.150	31.510	24.546	2,823,364
2020-10-14	31.380	31.690	30.370	31.430	24.484	4,531,758
2020-10-13	31.060	31.420	30.870	31.310	24.390	4,297,154
2020-10-12	31.130	31.530	31.080	31.260	24.351	5,462,811
2020-10-09	31.360	31.580	31.060	31.220	24.320	4,404,953
2020-10-08	30.670	31.360	30.600	31.280	24.367	3,400,512
2020-10-07	30.580	30.766	30.370	30.560	23.806	3,910,551
2020-10-06	29.950	30.770	29.820	30.410	23.689	5,304,200
2020-10-05	29.660	30.040	29.415	29.910	23.300	2,878,541
2020-10-02	28.570	29.760	28.400	29.520	22.996	4,010,530
2020-10-01	28.800	29.020	28.450	28.760	22.404	2,805,936
2020-09-30	28.730	28.980	28.480	28.710	22.365	5,065,630
2020-09-29	28.530	28.730	28.120	28.600	22.279	2,531,442
2020-09-28	28.870	28.890	28.430	28.450	22.162	3,233,271
2020-09-25	28.090	28.725	27.960	28.600	22.279	3,314,740
2020-09-24	27.680	28.390	27.580	28.160	21.937	6,268,531
2020-09-23	28.630	28.860	27.300	27.580	21.485	9,369,467
2020-09-22	28.630	28.830	28.500	28.570	22.256	3,733,528
2020-09-21	28.690	29.010	28.390	28.630	22.303	3,870,280
2020-09-18	29.700	29.780	28.950	28.960	22.560	6,810,064
2020-09-17	29.490	29.941	28.910	29.800	23.214	2,988,183
2020-09-16	29.180	30.020	29.150	29.760	23.183	2,886,084
2020-09-15	29.740	29.870	29.170	29.350	22.864	3,535,995
2020-09-14	29.350	29.878	29.280	29.660	23.105	3,526,961
2020-09-11	29.020	29.370	28.995	29.330	22.848	2,635,656
2020-09-10	29.100	29.455	28.680	29.050	22.630	4,512,980
2020-09-09	29.350	29.510	29.081	29.140	22.700	4,385,969
2020-09-08	29.500	29.700	29.070	29.130	22.692	4,193,741
2020-09-04	29.540	29.840	29.080	29.400	22.902	6,115,434
2020-09-03	29.440	29.970	29.040	29.390	22.895	6,132,737
2020-09-02	28.280	29.295	28.230	29.140	22.700	7,339,872
2020-09-01	28.320	28.645	28.000	28.260	22.014	5,492,834
2020-08-31	28.400	28.710	28.245	28.590	22.271	4,799,965
2020-08-28	28.220	28.450	27.990	28.310	22.053	4,403,548
2020-08-27	28.100	28.300	27.940	28.100	21.890	3,938,731
2020-08-26	27.770	28.170	27.430	28.010	21.820	6,497,456
2020-08-25	28.400	28.460	27.900	27.940	21.765	4,907,835
2020-08-24	28.250	28.390	27.905	28.310	22.053	4,674,364
2020-08-21	28.440	28.450	27.920	28.110	21.898	7,312,135
2020-08-20	28.460	28.750	28.210	28.360	22.092	6,680,479
2020-08-19	28.900	28.950	28.490	28.640	22.310	5,462,978
2020-08-18	28.860	29.160	28.660	28.880	22.497	4,098,358
2020-08-17	29.220	29.410	28.840	28.940	22.544	4,853,023
2020-08-14	29.600	29.760	29.220	29.330	22.848	3,809,410
2020-08-13	29.820	30.225	29.420	29.600	23.058	5,798,423
2020-08-12	29.900	30.210	29.650	29.870	23.269	5,569,436
2020-08-11	30.180	30.320	29.360	29.900	23.292	11,447,760
2020-08-10	29.600	30.390	29.590	30.060	23.417	9,298,373
2020-08-07	28.950	29.650	28.920	29.440	22.934	9,346,465
2020-08-06	28.460	29.400	28.340	29.180	22.731	6,548,143

← NewerPage 26 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.