Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	29.890	29.890	28.655	28.940	22.240	8,296,586
2020-08-04	29.260	29.910	29.060	29.640	22.778	8,252,272
2020-08-03	28.900	29.290	28.480	29.190	22.432	8,259,412
2020-07-31	28.700	29.200	28.380	29.000	22.286	16,418,891
2020-07-30	28.420	29.290	28.250	28.870	22.187	10,784,020
2020-07-29	29.410	29.730	28.420	28.640	22.010	13,114,240
2020-07-28	29.000	30.255	28.880	29.140	22.394	15,827,770
2020-07-27	29.750	30.360	28.250	29.280	22.502	21,554,410
2020-07-24	27.940	30.150	27.830	29.480	22.655	38,414,281
2020-07-23	27.710	28.800	26.960	27.400	21.057	53,410,434
2020-07-22	29.010	29.700	22.850	27.090	20.819	135,941,109
2020-07-21	41.640	41.650	33.600	34.250	26.321	41,081,801
2020-07-20	41.910	42.020	41.240	41.260	31.708	2,761,585
2020-07-17	41.480	42.350	41.350	42.140	32.384	3,370,517
2020-07-16	40.800	41.430	40.660	41.290	31.731	2,647,105
2020-07-15	41.630	41.775	40.805	40.820	31.370	4,428,984
2020-07-14	40.820	41.380	40.605	40.920	31.447	7,743,705
2020-07-13	41.180	41.490	40.650	40.840	31.385	2,663,325
2020-07-10	40.190	41.350	40.120	41.270	31.716	2,784,883
2020-07-09	40.380	40.430	39.700	40.190	30.886	3,781,546
2020-07-08	40.170	40.710	39.875	40.630	31.224	4,635,586
2020-07-07	39.820	40.405	39.540	40.250	30.932	4,239,289
2020-07-06	40.090	40.770	39.770	40.180	30.878	4,223,518
2020-07-02	40.250	40.320	39.755	39.920	30.678	2,897,339
2020-07-01	38.870	40.000	38.650	39.880	30.648	4,357,133
2020-06-30	38.010	38.930	37.842	38.780	29.802	5,988,226
2020-06-29	37.220	37.990	37.090	37.990	29.195	3,265,566
2020-06-26	37.340	37.630	36.660	36.850	28.319	6,094,148
2020-06-25	37.610	37.660	36.995	37.530	28.842	3,710,648
2020-06-24	38.480	38.620	37.310	37.780	29.034	4,855,741
2020-06-23	40.150	40.150	38.680	38.780	29.802	3,753,197
2020-06-22	39.070	39.740	38.530	39.700	30.509	4,596,263
2020-06-19	41.100	41.100	38.960	38.980	29.956	8,508,605
2020-06-18	40.000	40.570	39.860	40.510	31.132	3,441,052
2020-06-17	40.640	40.670	39.810	40.250	30.932	3,825,554
2020-06-16	41.620	41.760	40.270	40.510	31.132	5,089,043
2020-06-15	39.510	40.740	38.870	40.470	31.101	4,195,922
2020-06-12	41.370	41.470	39.765	40.430	31.070	3,934,641
2020-06-11	41.640	41.640	40.215	40.500	31.124	3,900,548
2020-06-10	43.070	43.190	42.150	42.250	32.469	2,604,475
2020-06-09	43.630	43.630	42.780	42.890	32.961	2,883,454
2020-06-08	43.120	44.100	42.870	43.980	33.799	3,009,034
2020-06-05	42.880	43.855	42.780	43.270	33.253	3,603,625
2020-06-04	43.220	43.300	41.960	42.360	32.554	3,406,750
2020-06-03	43.420	43.910	43.175	43.490	33.422	2,927,703
2020-06-02	42.990	43.080	42.280	43.070	33.099	2,844,162
2020-06-01	42.130	42.950	41.900	42.760	32.861	2,427,140
2020-05-29	42.540	42.860	42.070	42.260	32.477	4,659,147
2020-05-28	42.050	42.820	41.750	42.690	32.807	3,658,680
2020-05-27	41.230	41.380	40.560	41.360	31.785	5,103,723
2020-05-26	41.430	41.620	40.640	40.710	31.286	2,348,226
2020-05-22	40.330	40.730	40.225	40.640	31.232	2,802,463
2020-05-21	40.110	40.730	40.030	40.430	31.070	2,947,391
2020-05-20	40.690	40.840	40.135	40.280	30.955	3,012,388
2020-05-19	40.920	41.110	40.330	40.360	31.017	2,477,818
2020-05-18	40.420	41.275	40.390	41.110	31.593	3,001,910
2020-05-15	39.570	39.935	38.630	39.290	30.194	7,448,084
2020-05-14	38.650	40.130	38.141	39.960	30.709	4,154,898
2020-05-13	39.430	39.550	38.720	39.050	30.010	3,772,470
2020-05-12	40.540	40.800	39.560	39.600	30.432	3,945,271

← NewerPage 27 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.