Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	46.860	47.060	46.630	47.040	35.543	4,621,396
2019-11-14	46.930	47.080	46.730	46.740	35.316	4,415,556
2019-11-13	46.480	47.115	46.480	46.920	35.452	3,984,984
2019-11-12	46.110	46.530	46.070	46.300	34.984	4,928,429
2019-11-11	46.600	46.710	45.985	46.030	34.780	5,079,633
2019-11-08	46.570	46.700	46.220	46.590	35.203	4,341,159
2019-11-07	46.690	46.980	46.360	46.720	35.301	9,812,186
2019-11-06	46.910	47.455	46.902	47.110	35.596	9,065,899
2019-11-05	47.670	48.085	46.975	47.320	35.467	7,319,377
2019-11-04	49.000	49.010	47.720	48.000	35.977	6,826,273
2019-11-01	48.450	48.598	48.180	48.360	36.247	4,608,781
2019-10-31	47.910	48.330	47.780	48.320	36.217	4,639,633
2019-10-30	47.620	48.190	47.520	47.840	35.857	5,655,597
2019-10-29	47.210	47.730	47.190	47.580	35.662	4,907,917
2019-10-28	47.860	48.180	47.210	47.270	35.430	4,501,361
2019-10-25	48.410	48.460	47.630	48.010	35.984	3,833,958
2019-10-24	48.130	48.520	48.100	48.290	36.194	5,101,707
2019-10-23	48.590	48.710	48.230	48.410	36.284	4,456,713
2019-10-22	48.600	48.670	48.250	48.360	36.247	2,628,737
2019-10-21	48.570	48.630	48.120	48.500	36.352	2,782,199
2019-10-18	47.980	48.515	47.830	48.380	36.262	3,488,163
2019-10-17	47.930	48.280	47.770	48.110	36.059	2,344,391
2019-10-16	47.440	47.820	47.230	47.800	35.827	3,087,664
2019-10-15	47.460	47.770	47.355	47.600	35.677	2,658,217
2019-10-14	47.930	47.950	47.320	47.410	35.535	2,138,482
2019-10-11	47.800	48.270	47.725	47.890	35.894	2,708,370
2019-10-10	47.590	48.160	47.450	47.900	35.902	2,138,771
2019-10-09	47.780	47.960	47.600	47.820	35.842	2,536,805
2019-10-08	48.080	48.080	47.500	47.620	35.692	3,500,089
2019-10-07	48.050	48.210	47.780	48.030	35.999	4,278,778
2019-10-04	47.950	48.339	47.660	48.230	36.149	1,997,521
2019-10-03	47.350	47.810	47.205	47.740	35.782	3,852,125
2019-10-02	47.800	47.930	47.120	47.310	35.460	3,104,120
2019-10-01	48.000	48.130	47.690	47.890	35.894	3,425,350
2019-09-30	48.460	48.600	47.930	48.230	36.149	6,650,061
2019-09-27	48.620	48.850	48.030	48.430	36.299	3,375,024
2019-09-26	48.920	49.070	48.625	48.730	36.524	2,938,888
2019-09-25	48.400	48.875	48.240	48.830	36.599	4,049,282
2019-09-24	47.880	48.680	47.830	48.450	36.314	4,072,864
2019-09-23	47.430	47.930	47.350	47.760	35.797	3,059,656
2019-09-20	48.020	48.150	47.265	47.390	35.520	11,044,320
2019-09-19	48.260	48.260	47.980	48.110	36.059	2,367,745
2019-09-18	48.200	48.270	47.800	48.110	36.059	2,669,727
2019-09-17	47.540	48.170	47.540	48.090	36.044	3,763,780
2019-09-16	47.400	47.610	47.250	47.560	35.647	2,130,642
2019-09-13	47.550	47.790	47.245	47.370	35.505	2,223,712
2019-09-12	47.630	48.100	47.380	47.630	35.700	2,680,546
2019-09-11	46.580	47.590	46.410	47.590	35.670	3,527,199
2019-09-10	46.810	46.870	46.270	46.740	35.033	5,953,187
2019-09-09	46.590	46.930	46.450	46.920	35.167	3,634,880
2019-09-06	46.580	46.800	46.460	46.680	34.988	2,254,894
2019-09-05	46.560	46.730	46.315	46.520	34.868	2,777,349
2019-09-04	46.800	47.050	46.400	46.840	35.107	3,875,184
2019-09-03	46.020	46.565	45.860	46.540	34.883	4,112,798
2019-08-30	46.100	46.140	45.775	46.000	34.478	4,033,746
2019-08-29	45.820	46.030	45.590	45.940	34.433	3,983,795
2019-08-28	45.550	45.850	45.180	45.520	34.118	4,650,506
2019-08-27	45.640	45.775	45.385	45.430	34.051	4,036,852
2019-08-26	45.170	45.470	45.040	45.390	34.021	3,583,334
2019-08-23	45.690	45.900	44.780	44.990	33.721	5,017,381

← NewerPage 30 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.