Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	40.360	40.705	39.660	40.420	31.063	2,901,747
2020-05-08	40.740	40.910	40.130	40.600	31.201	2,609,694
2020-05-07	40.480	40.740	40.010	40.210	30.901	3,281,030
2020-05-06	41.370	41.570	39.930	40.000	30.740	3,960,069
2020-05-05	41.470	42.275	41.440	41.680	31.731	2,805,643
2020-05-04	40.830	41.320	40.310	41.190	31.358	3,289,943
2020-05-01	40.880	40.880	40.215	40.840	31.092	3,313,747
2020-04-30	42.010	42.220	40.620	41.270	31.419	3,106,592
2020-04-29	43.320	43.840	42.260	42.350	32.241	3,153,633
2020-04-28	44.010	44.220	42.450	42.640	32.462	4,192,287
2020-04-27	42.600	43.880	42.440	43.510	33.124	4,457,820
2020-04-24	39.990	43.297	39.344	42.320	32.218	5,716,716
2020-04-23	44.450	44.640	42.780	43.030	32.759	3,190,611
2020-04-22	44.070	44.551	43.170	44.220	33.665	2,465,204
2020-04-21	43.770	43.940	42.630	43.200	32.888	3,796,163
2020-04-20	45.820	45.820	44.320	44.490	33.871	2,836,938
2020-04-17	45.730	46.360	44.800	46.210	35.180	2,451,789
2020-04-16	43.990	44.955	43.380	44.860	34.152	2,752,881
2020-04-15	44.320	44.650	43.630	43.950	33.459	2,454,160
2020-04-14	44.860	45.774	44.600	45.470	34.617	3,512,079
2020-04-13	44.110	44.500	43.060	43.930	33.444	3,006,153
2020-04-09	43.770	45.315	43.770	44.750	34.068	5,735,721
2020-04-08	40.720	43.590	40.400	43.230	32.911	3,674,729
2020-04-07	42.430	42.760	40.390	40.470	30.810	6,177,622
2020-04-06	39.370	41.900	39.370	41.360	31.488	4,930,100
2020-04-03	39.580	40.270	37.560	37.950	28.892	3,445,045
2020-04-02	38.230	40.520	38.230	40.000	30.452	4,823,647
2020-04-01	38.330	39.320	38.140	38.860	29.584	6,979,869
2020-03-31	40.030	40.830	39.110	40.070	30.506	7,706,748
2020-03-30	39.190	40.910	38.310	40.490	30.825	6,295,925
2020-03-27	37.360	40.325	37.110	38.600	29.386	5,802,985
2020-03-26	35.470	39.270	35.420	38.670	29.440	4,915,505
2020-03-25	35.330	37.290	33.575	35.500	27.026	5,194,414
2020-03-24	34.210	36.020	33.910	35.480	27.011	5,400,329
2020-03-23	34.020	35.750	32.000	33.190	25.268	6,180,733
2020-03-20	35.970	36.695	33.980	34.280	26.098	5,393,464
2020-03-19	37.320	37.360	33.500	35.990	27.399	5,291,344
2020-03-18	37.490	38.690	33.555	37.200	28.321	7,253,257
2020-03-17	35.260	40.490	32.910	40.110	30.536	9,171,895
2020-03-16	37.700	39.760	33.865	34.300	26.113	6,701,874
2020-03-13	40.690	41.250	38.720	41.240	31.396	6,070,126
2020-03-12	40.150	41.610	37.950	38.520	29.326	7,357,014
2020-03-11	43.690	44.350	42.480	43.130	32.835	8,592,221
2020-03-10	43.940	45.170	42.920	44.950	34.221	7,231,891
2020-03-09	43.520	44.250	39.250	42.930	32.683	10,151,910
2020-03-06	45.730	46.690	44.730	46.480	35.386	5,994,924
2020-03-05	47.520	48.270	46.560	47.130	35.880	6,141,779
2020-03-04	46.660	48.510	46.270	48.500	36.923	5,367,342
2020-03-03	47.200	48.170	45.820	45.920	34.959	7,906,685
2020-03-02	44.790	47.420	44.670	47.320	36.025	5,894,514
2020-02-28	45.230	45.230	43.570	44.530	33.901	9,412,792
2020-02-27	48.060	48.355	46.230	46.230	35.195	5,322,770
2020-02-26	48.920	49.380	48.290	48.300	36.771	4,162,553
2020-02-25	50.710	50.870	48.830	48.890	37.220	4,461,062
2020-02-24	51.220	51.475	50.620	50.630	38.545	4,427,591
2020-02-21	51.700	51.880	51.390	51.570	39.261	5,933,281
2020-02-20	52.130	52.195	51.705	51.790	39.428	2,594,486
2020-02-19	52.260	52.290	51.985	52.150	39.702	2,511,889
2020-02-18	52.390	52.515	52.130	52.270	39.793	2,501,924
2020-02-14	52.020	52.240	51.860	52.230	39.763	2,453,937

← NewerPage 28 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.