Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	41.750	41.750	40.420	40.990	30.454	5,302,232
2019-05-28	42.880	42.890	41.590	41.640	30.937	5,841,215
2019-05-24	43.120	43.240	42.820	42.860	31.843	2,666,867
2019-05-23	42.660	43.220	42.570	43.150	32.059	3,866,107
2019-05-22	42.460	42.670	42.160	42.640	31.680	4,032,428
2019-05-21	42.640	42.750	42.370	42.390	31.494	2,986,278
2019-05-20	42.650	42.885	42.360	42.590	31.643	3,805,769
2019-05-17	41.840	42.630	41.840	42.470	31.554	3,144,974
2019-05-16	41.810	42.310	41.670	42.160	31.323	2,655,958
2019-05-15	42.160	42.210	41.820	41.830	31.078	2,597,864
2019-05-14	42.360	42.470	41.930	42.100	31.279	2,747,955
2019-05-13	41.910	42.500	41.880	42.450	31.539	3,667,711
2019-05-10	41.340	42.150	41.140	42.130	31.301	2,829,788
2019-05-09	41.480	41.700	41.190	41.360	30.729	2,600,858
2019-05-08	41.940	41.940	41.390	41.440	30.788	5,984,401
2019-05-07	41.890	42.140	41.780	42.030	31.227	3,077,230
2019-05-06	41.860	42.190	41.795	41.900	31.130	4,577,903
2019-05-03	42.150	42.530	42.000	42.500	31.294	3,956,266
2019-05-02	42.000	42.170	41.525	41.970	30.903	3,880,154
2019-05-01	41.830	42.235	41.830	41.950	30.889	3,545,584
2019-04-30	41.360	42.090	41.210	42.030	30.948	4,590,115
2019-04-29	41.490	41.540	41.180	41.360	30.454	2,800,450
2019-04-26	41.290	41.680	41.290	41.480	30.543	2,819,837
2019-04-25	40.570	41.420	40.550	41.150	30.300	3,141,953
2019-04-24	40.870	41.630	40.625	40.860	30.086	3,941,570
2019-04-23	40.600	40.820	40.210	40.740	29.998	4,088,443
2019-04-22	40.540	40.750	40.350	40.590	29.887	2,942,420
2019-04-18	40.230	40.800	40.150	40.500	29.821	4,477,140
2019-04-17	40.510	40.510	40.080	40.230	29.622	3,114,963
2019-04-16	41.190	41.400	40.430	40.460	29.791	3,910,821
2019-04-15	41.350	41.550	41.180	41.280	30.395	2,854,394
2019-04-12	41.020	41.405	40.890	41.370	30.462	2,557,794
2019-04-11	40.790	41.220	40.720	41.210	30.344	4,130,046
2019-04-10	40.840	41.190	40.720	40.830	30.064	4,799,704
2019-04-09	40.320	40.870	40.150	40.850	30.079	3,467,263
2019-04-08	40.950	41.000	40.275	40.420	29.762	5,707,242
2019-04-05	40.400	41.050	40.000	40.970	30.167	13,492,290
2019-04-04	41.190	41.210	39.270	39.440	29.040	12,163,110
2019-04-03	41.240	41.400	40.940	41.090	30.255	4,049,229
2019-04-02	41.510	41.555	41.130	41.340	30.439	3,406,949
2019-04-01	41.530	41.605	41.090	41.450	30.520	3,686,138
2019-03-29	41.420	41.620	41.220	41.610	30.638	5,481,621
2019-03-28	41.780	41.950	41.155	41.400	30.484	4,550,690
2019-03-27	42.050	42.070	41.540	41.720	30.719	4,854,832
2019-03-26	41.930	42.130	41.760	42.000	30.925	3,284,334
2019-03-25	41.770	41.880	41.580	41.860	30.822	3,407,096
2019-03-22	41.280	42.000	41.150	41.770	30.756	3,805,192
2019-03-21	40.590	41.300	40.550	41.240	30.366	2,979,996
2019-03-20	40.530	40.955	40.270	40.590	29.887	6,252,585
2019-03-19	41.200	41.200	40.170	40.410	29.755	5,154,698
2019-03-18	41.230	41.300	41.010	41.240	30.366	3,814,764
2019-03-15	41.330	41.330	40.750	41.230	30.358	10,690,420
2019-03-14	41.700	41.750	41.190	41.210	30.344	4,062,402
2019-03-13	41.520	41.780	41.490	41.620	30.646	3,791,315
2019-03-12	41.430	41.720	41.360	41.580	30.616	3,561,835
2019-03-11	41.000	41.380	40.970	41.360	30.454	3,555,150
2019-03-08	40.830	40.935	40.480	40.890	30.108	3,332,826
2019-03-07	40.820	41.230	40.635	40.780	30.027	3,492,395
2019-03-06	40.530	40.875	40.330	40.720	29.983	3,737,839
2019-03-05	40.710	40.900	40.370	40.420	29.762	5,065,533

← NewerPage 32 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.