Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	51.580	52.040	51.390	51.980	39.573	2,374,389
2020-02-12	51.530	51.750	51.300	51.480	39.192	2,566,092
2020-02-11	51.530	51.690	51.355	51.540	39.238	2,588,714
2020-02-10	51.250	51.420	50.875	51.360	39.101	4,385,401
2020-02-07	51.030	51.520	50.790	51.230	39.002	2,784,843
2020-02-06	51.530	51.640	51.230	51.250	39.017	3,346,489
2020-02-05	51.430	52.055	51.400	51.910	39.222	3,103,421
2020-02-04	51.510	52.260	51.350	51.490	38.905	4,569,146
2020-02-03	50.960	51.530	50.840	51.500	38.913	3,455,995
2020-01-31	50.960	51.050	50.380	50.790	38.376	5,893,276
2020-01-30	50.890	51.040	50.510	50.980	38.520	4,560,602
2020-01-29	50.720	51.070	50.560	50.970	38.512	2,948,382
2020-01-28	50.320	50.825	50.270	50.690	38.301	2,614,697
2020-01-27	50.420	50.770	50.030	50.260	37.976	2,646,999
2020-01-24	50.320	50.750	50.080	50.470	38.134	2,428,705
2020-01-23	49.840	50.370	49.760	50.350	38.044	3,138,595
2020-01-22	49.530	49.910	49.435	49.890	37.696	3,359,120
2020-01-21	48.910	49.320	48.840	49.300	37.250	2,854,072
2020-01-17	48.870	49.140	48.500	49.060	37.069	3,251,179
2020-01-16	48.160	48.970	48.160	48.780	36.858	3,425,701
2020-01-15	48.170	48.660	48.150	48.450	36.608	2,789,373
2020-01-14	47.720	48.055	47.450	48.040	36.298	3,167,842
2020-01-13	47.700	48.071	47.700	47.770	36.094	2,537,229
2020-01-10	48.000	48.280	47.595	47.640	35.996	4,093,187
2020-01-09	47.560	47.980	47.530	47.870	36.170	2,249,050
2020-01-08	47.650	47.860	47.510	47.620	35.981	2,699,979
2020-01-07	47.320	47.685	47.240	47.520	35.905	2,187,744
2020-01-06	47.500	47.705	47.330	47.550	35.928	2,474,912
2020-01-03	47.400	47.660	47.320	47.460	35.860	2,970,941
2020-01-02	48.560	48.560	47.195	47.530	35.913	4,568,962
2019-12-31	48.490	48.610	48.180	48.600	36.722	2,929,936
2019-12-30	48.290	48.490	48.160	48.490	36.638	1,883,324
2019-12-27	48.490	48.540	48.270	48.390	36.563	2,587,107
2019-12-26	48.450	48.620	48.330	48.510	36.654	1,778,025
2019-12-24	48.420	48.545	48.295	48.480	36.631	958,274
2019-12-23	48.830	48.940	48.230	48.390	36.563	2,546,080
2019-12-20	48.900	49.050	48.640	48.820	36.888	5,295,327
2019-12-19	48.490	48.720	48.285	48.710	36.805	4,581,142
2019-12-18	48.450	48.635	48.120	48.520	36.661	3,141,376
2019-12-17	48.610	48.745	48.230	48.280	36.480	3,699,491
2019-12-16	48.110	48.520	47.825	48.510	36.654	4,100,939
2019-12-13	47.750	48.050	47.430	47.950	36.230	3,217,593
2019-12-12	47.960	48.290	47.675	47.850	36.155	2,593,407
2019-12-11	48.020	48.140	47.680	48.020	36.283	2,967,754
2019-12-10	48.070	48.260	47.820	47.990	36.261	2,807,433
2019-12-09	48.390	48.400	48.075	48.120	36.359	3,343,208
2019-12-06	48.390	48.640	48.300	48.380	36.555	2,287,402
2019-12-05	48.110	48.430	47.980	48.410	36.578	2,488,897
2019-12-04	47.800	48.295	47.780	48.190	36.412	3,159,721
2019-12-03	47.570	47.990	47.550	47.740	36.072	2,936,076
2019-12-02	47.420	47.680	47.120	47.520	35.905	3,556,373
2019-11-29	48.000	48.190	47.570	47.690	36.034	1,463,475
2019-11-27	47.790	47.830	47.330	47.790	36.109	5,444,980
2019-11-26	47.690	47.840	47.560	47.770	36.094	6,645,202
2019-11-25	47.500	47.800	47.075	47.720	36.057	4,607,741
2019-11-22	46.660	47.440	46.590	47.340	35.769	6,129,792
2019-11-21	46.930	46.980	46.415	46.640	35.241	3,360,434
2019-11-20	46.500	46.890	46.370	46.870	35.414	6,151,939
2019-11-19	46.830	46.830	46.395	46.430	35.082	4,241,740
2019-11-18	47.180	47.450	46.620	46.770	35.339	7,869,511

← NewerPage 29 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.