Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	37.870	38.640	37.690	38.590	28.135	3,825,369
2018-11-30	37.180	37.950	37.120	37.830	27.581	6,353,611
2018-11-29	37.520	37.540	36.650	37.150	27.086	5,133,329
2018-11-28	38.000	38.110	37.410	37.600	27.414	3,736,060
2018-11-27	37.680	37.990	37.400	37.890	27.625	3,098,735
2018-11-26	37.500	37.740	37.125	37.690	27.479	2,953,141
2018-11-23	37.330	37.670	37.020	37.500	27.341	1,629,298
2018-11-21	37.610	37.740	37.080	37.300	27.195	4,497,371
2018-11-20	38.710	38.840	37.490	37.950	27.669	5,943,980
2018-11-19	38.740	39.270	38.400	38.540	28.099	5,198,134
2018-11-16	39.250	39.360	38.640	38.770	28.267	3,203,032
2018-11-15	38.210	38.915	37.860	38.820	28.303	5,721,302
2018-11-14	38.490	38.790	38.160	38.330	27.946	3,958,100
2018-11-13	38.800	38.880	38.140	38.680	28.201	2,752,756
2018-11-12	38.040	39.380	38.000	38.790	28.281	4,099,020
2018-11-09	37.670	38.110	37.630	38.000	27.705	3,639,655
2018-11-08	37.750	38.030	37.280	37.700	27.487	3,955,933
2018-11-07	37.460	37.840	37.380	37.750	27.523	3,392,786
2018-11-06	37.140	37.530	36.885	37.460	27.312	3,116,444
2018-11-05	37.280	37.760	37.130	37.480	27.064	4,368,041
2018-11-02	37.270	37.350	36.830	37.120	26.804	3,857,699
2018-11-01	37.260	37.280	36.530	37.170	26.840	5,531,498
2018-10-31	37.100	37.740	36.650	37.280	26.919	5,618,834
2018-10-30	37.420	37.840	36.920	37.230	26.883	4,877,129
2018-10-29	36.850	37.720	36.850	37.260	26.905	5,213,767
2018-10-26	38.060	38.240	36.320	36.710	26.508	7,817,475
2018-10-25	38.530	38.620	37.765	37.890	27.360	4,226,976
2018-10-24	38.390	39.010	38.200	38.710	27.952	4,540,090
2018-10-23	38.640	38.930	37.810	38.240	27.613	3,328,483
2018-10-22	38.830	38.950	38.500	38.620	27.887	3,305,276
2018-10-19	38.040	38.990	38.010	38.850	28.053	4,203,622
2018-10-18	37.930	38.250	37.780	38.060	27.483	3,650,542
2018-10-17	37.780	38.000	37.650	37.920	27.381	2,936,477
2018-10-16	37.430	38.060	37.370	37.800	27.295	3,080,474
2018-10-15	37.320	37.844	37.290	37.410	27.013	2,757,247
2018-10-12	37.130	37.350	36.795	37.250	26.898	2,300,866
2018-10-11	38.280	38.340	37.050	37.210	26.869	3,890,949
2018-10-10	38.260	38.700	38.025	38.050	27.475	3,346,759
2018-10-09	38.160	38.520	37.980	38.350	27.692	3,127,912
2018-10-08	38.000	38.360	37.830	38.050	27.475	5,813,131
2018-10-05	37.110	38.030	37.110	37.980	27.425	5,333,944
2018-10-04	36.710	37.300	36.530	37.140	26.818	3,709,281
2018-10-03	37.390	37.590	36.350	36.700	26.501	2,673,966
2018-10-02	37.250	37.650	37.030	37.430	27.028	2,756,708
2018-10-01	37.130	37.160	36.840	37.010	26.724	2,631,357
2018-09-28	36.650	37.250	36.570	37.170	26.840	3,763,472
2018-09-27	36.010	36.690	35.940	36.530	26.378	2,648,944
2018-09-26	36.490	36.500	35.875	35.910	25.930	3,372,894
2018-09-25	36.780	36.780	35.905	36.380	26.269	4,207,847
2018-09-24	36.840	37.010	36.700	36.860	26.616	3,789,601
2018-09-21	36.800	37.050	36.520	36.900	26.645	11,661,930
2018-09-20	36.710	37.080	36.480	36.860	26.616	4,265,201
2018-09-19	37.900	37.940	36.560	36.800	26.573	3,887,194
2018-09-18	37.740	37.950	37.700	37.860	27.338	4,597,570
2018-09-17	37.920	38.050	37.770	37.930	27.389	2,347,325
2018-09-14	37.700	37.890	37.330	37.830	27.316	2,510,534
2018-09-13	37.810	37.830	37.440	37.790	27.288	3,061,806
2018-09-12	37.940	38.000	37.420	37.750	27.259	2,921,400
2018-09-11	38.110	38.370	37.805	37.980	27.425	2,627,286
2018-09-10	37.690	38.290	37.685	38.130	27.533	5,056,110

← NewerPage 34 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.