Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	41.000	41.090	40.460	40.740	29.998	6,495,164
2019-03-01	40.690	40.980	40.480	40.900	30.115	5,018,184
2019-02-28	40.760	40.900	40.420	40.750	30.005	6,837,624
2019-02-27	40.480	40.810	40.480	40.720	29.983	6,164,650
2019-02-26	40.530	40.960	40.250	40.780	30.027	6,306,920
2019-02-25	40.690	40.840	40.300	40.430	29.769	4,906,752
2019-02-22	40.050	40.730	40.040	40.720	29.983	3,804,366
2019-02-21	39.470	40.095	39.220	40.050	29.490	4,820,067
2019-02-20	39.030	39.650	38.640	39.590	29.151	6,189,212
2019-02-19	39.590	39.655	39.397	39.600	29.158	4,519,429
2019-02-15	39.680	39.790	39.270	39.590	29.151	6,692,602
2019-02-14	39.550	39.685	39.180	39.450	29.048	3,397,838
2019-02-13	39.510	39.640	39.370	39.510	29.092	5,048,779
2019-02-12	39.430	39.780	39.200	39.520	29.099	3,809,631
2019-02-11	39.420	39.590	39.190	39.350	28.974	3,528,126
2019-02-08	39.180	39.550	39.130	39.490	29.077	4,231,211
2019-02-07	38.670	39.360	38.450	39.310	28.945	6,999,862
2019-02-06	38.320	38.820	38.280	38.660	28.466	6,429,353
2019-02-05	38.540	38.750	38.340	38.690	28.208	10,002,500
2019-02-04	38.150	38.595	38.111	38.540	28.099	8,885,653
2019-02-01	39.140	39.320	38.560	38.780	28.274	7,887,255
2019-01-31	38.750	39.290	38.460	39.200	28.580	7,394,492
2019-01-30	38.440	38.860	38.410	38.750	28.252	3,547,117
2019-01-29	38.710	38.950	38.380	38.560	28.114	3,336,490
2019-01-28	38.660	38.920	38.175	38.590	28.135	5,494,979
2019-01-25	39.110	39.380	38.730	38.790	28.281	3,054,493
2019-01-24	39.370	39.430	39.010	39.280	28.639	3,442,803
2019-01-23	38.930	39.400	38.770	39.370	28.704	5,007,297
2019-01-22	38.990	39.070	38.445	38.750	28.252	2,972,224
2019-01-18	38.800	39.180	38.550	38.870	28.340	3,806,437
2019-01-17	38.400	38.890	38.330	38.710	28.223	4,620,573
2019-01-16	37.950	38.600	37.730	38.480	28.055	4,644,565
2019-01-15	37.950	38.470	37.820	38.120	27.793	5,188,628
2019-01-14	38.130	38.210	37.290	38.000	27.705	4,998,661
2019-01-11	38.570	38.570	38.090	38.370	27.975	3,506,869
2019-01-10	37.990	38.620	37.840	38.580	28.128	4,081,369
2019-01-09	38.030	38.219	37.715	37.950	27.669	6,366,263
2019-01-08	37.590	38.190	37.430	38.180	27.837	5,718,835
2019-01-07	37.120	37.680	37.010	37.640	27.443	5,800,418
2019-01-04	36.290	37.300	36.290	37.170	27.100	4,453,523
2019-01-03	36.740	37.080	36.495	36.710	26.765	3,603,013
2019-01-02	37.390	37.540	36.515	36.720	26.772	3,990,584
2018-12-31	37.340	37.570	36.930	37.550	27.377	5,770,126
2018-12-28	37.090	37.610	36.970	37.260	27.166	3,497,301
2018-12-27	36.550	37.030	35.770	37.030	26.998	4,305,309
2018-12-26	35.840	36.630	35.330	36.600	26.685	3,697,103
2018-12-24	37.200	37.380	35.570	35.840	26.131	2,594,489
2018-12-21	37.320	38.425	36.940	37.190	27.115	8,925,920
2018-12-20	37.410	37.810	36.900	37.400	27.268	7,329,636
2018-12-19	37.510	38.061	37.240	37.360	27.239	7,416,190
2018-12-18	37.880	38.180	37.315	37.630	27.436	7,470,511
2018-12-17	39.220	39.330	37.570	37.720	27.501	5,668,026
2018-12-14	39.470	39.780	38.900	39.120	28.522	11,758,640
2018-12-13	39.200	39.830	39.020	39.440	28.755	9,558,032
2018-12-12	39.660	39.880	39.220	39.230	28.602	12,897,500
2018-12-11	39.550	39.820	39.040	39.610	28.879	3,119,145
2018-12-10	39.300	39.670	38.690	39.540	28.828	3,783,562
2018-12-07	38.990	39.410	38.490	39.230	28.602	3,541,480
2018-12-06	38.690	39.110	37.990	39.080	28.493	5,537,660
2018-12-04	38.710	39.230	38.470	38.550	28.106	6,133,219

← NewerPage 33 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.