Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	45.420	45.770	45.260	45.700	34.253	3,703,867
2019-08-21	44.850	45.510	44.840	45.480	34.088	4,256,226
2019-08-20	45.190	45.190	44.680	44.930	33.676	3,097,238
2019-08-19	44.660	45.280	44.550	45.130	33.826	4,479,081
2019-08-16	44.160	44.740	44.070	44.680	33.489	4,706,989
2019-08-15	43.520	44.320	43.520	44.120	33.069	4,132,275
2019-08-14	43.890	44.220	43.435	43.530	32.627	3,596,007
2019-08-13	44.080	44.500	43.950	44.180	33.114	3,226,307
2019-08-12	44.250	44.605	44.110	44.510	33.361	2,488,339
2019-08-09	44.310	44.620	44.136	44.200	33.129	3,083,353
2019-08-08	43.580	44.370	43.310	44.250	33.166	2,392,119
2019-08-07	43.380	43.865	42.880	43.570	32.657	2,991,367
2019-08-06	43.300	43.565	42.690	43.420	32.544	4,558,834
2019-08-05	44.210	44.240	43.080	43.440	32.274	11,384,670
2019-08-02	44.570	44.620	44.070	44.250	32.876	9,274,395
2019-08-01	43.850	44.660	43.630	44.380	32.973	7,174,658
2019-07-31	44.460	44.590	43.840	43.970	32.668	8,288,741
2019-07-30	44.450	44.750	43.820	44.480	33.047	5,951,344
2019-07-29	44.250	44.480	44.115	44.470	33.040	4,863,165
2019-07-26	44.000	44.200	43.710	44.060	32.735	5,713,347
2019-07-25	43.440	44.045	43.280	43.870	32.594	5,466,095
2019-07-24	44.190	44.200	43.150	43.620	32.408	4,656,687
2019-07-23	43.580	43.620	43.230	43.320	32.185	8,221,680
2019-07-22	43.460	43.725	43.160	43.600	32.393	2,441,566
2019-07-19	43.890	44.200	43.490	43.490	32.311	2,016,720
2019-07-18	43.780	44.050	43.240	44.030	32.713	2,542,133
2019-07-17	43.720	44.130	43.690	43.730	32.490	2,175,566
2019-07-16	43.720	43.890	43.280	43.550	32.356	2,200,690
2019-07-15	43.330	43.860	43.230	43.860	32.586	3,525,101
2019-07-12	43.630	43.710	43.180	43.410	32.252	3,496,389
2019-07-11	43.430	43.790	43.060	43.590	32.386	2,242,323
2019-07-10	43.660	43.785	43.400	43.490	32.311	1,836,544
2019-07-09	43.550	43.620	43.150	43.540	32.349	2,330,629
2019-07-08	43.790	43.925	43.315	43.550	32.356	1,830,096
2019-07-05	43.530	43.830	42.970	43.730	32.490	1,772,959
2019-07-03	43.640	44.055	43.555	43.820	32.557	1,866,773
2019-07-02	42.840	43.510	42.830	43.430	32.267	2,670,160
2019-07-01	42.890	43.050	42.390	42.740	31.754	2,740,619
2019-06-28	42.450	42.890	42.384	42.810	31.806	6,589,499
2019-06-27	42.570	42.769	42.430	42.510	31.583	2,890,624
2019-06-26	43.390	43.470	42.470	42.530	31.598	3,092,129
2019-06-25	43.580	43.730	43.410	43.460	32.289	3,193,430
2019-06-24	43.720	43.810	43.390	43.610	32.401	2,124,783
2019-06-21	43.690	44.110	43.380	43.680	32.453	5,969,110
2019-06-20	43.650	43.920	43.120	43.670	32.445	2,862,851
2019-06-19	43.270	43.690	42.810	43.450	32.282	6,020,736
2019-06-18	44.060	44.060	43.155	43.510	32.326	3,518,952
2019-06-17	43.980	44.100	43.610	43.700	32.467	2,295,778
2019-06-14	43.420	44.060	43.290	43.970	32.668	2,612,209
2019-06-13	43.460	43.660	43.140	43.350	32.207	2,403,984
2019-06-12	42.740	43.380	42.740	43.370	32.222	2,119,837
2019-06-11	43.010	43.130	42.440	42.750	31.762	2,085,629
2019-06-10	43.040	43.170	42.690	43.020	31.962	1,983,370
2019-06-07	43.670	44.110	43.030	43.040	31.977	4,339,914
2019-06-06	43.170	43.535	43.040	43.390	32.237	3,257,793
2019-06-05	42.020	43.245	41.980	43.070	31.999	4,374,539
2019-06-04	41.730	41.890	40.965	41.840	31.086	2,275,492
2019-06-03	41.420	41.740	41.100	41.680	30.967	2,802,630
2019-05-31	41.100	41.440	40.945	41.240	30.640	3,368,002
2019-05-30	40.940	41.320	40.835	40.960	30.432	2,255,990

← NewerPage 31 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.