Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	37.720	37.940	37.460	37.510	27.085	3,367,182
2018-09-06	37.850	38.090	37.740	37.960	27.410	2,955,136
2018-09-05	37.590	37.920	37.525	37.800	27.295	2,479,608
2018-09-04	37.420	37.725	37.420	37.570	27.129	2,917,073
2018-08-31	37.400	37.743	37.230	37.380	26.992	2,848,031
2018-08-30	37.570	37.690	37.270	37.380	26.992	3,148,982
2018-08-29	37.220	37.480	37.130	37.470	27.057	3,198,081
2018-08-28	37.000	37.260	36.690	37.160	26.833	3,981,501
2018-08-27	37.090	37.115	36.540	36.840	26.602	1,907,393
2018-08-24	36.800	37.090	36.635	37.050	26.753	1,473,558
2018-08-23	36.600	36.960	36.515	36.780	26.558	2,138,997
2018-08-22	36.910	36.910	36.390	36.550	26.392	1,679,106
2018-08-21	36.980	37.030	36.665	36.790	26.566	1,653,337
2018-08-20	37.300	37.430	37.040	37.080	26.775	3,865,837
2018-08-17	37.040	37.520	36.910	37.300	26.934	3,163,909
2018-08-16	36.590	37.080	36.500	37.070	26.768	2,413,142
2018-08-15	36.490	36.900	36.340	36.650	26.464	2,174,964
2018-08-14	36.300	36.570	36.280	36.380	26.269	3,823,318
2018-08-13	36.260	36.395	36.070	36.360	26.255	2,144,256
2018-08-10	36.360	36.660	36.130	36.240	26.168	1,848,897
2018-08-09	36.010	36.340	35.930	36.300	26.212	2,387,801
2018-08-08	36.080	36.220	35.890	36.000	25.995	2,427,514
2018-08-07	36.170	36.270	35.880	36.150	26.103	2,984,324
2018-08-06	36.290	36.510	36.135	36.240	26.168	2,791,554
2018-08-03	36.370	36.690	36.090	36.550	26.132	3,798,813
2018-08-02	36.400	36.790	35.770	36.420	26.039	4,375,774
2018-08-01	35.900	36.560	35.370	36.460	26.068	7,429,912
2018-07-31	35.070	35.515	34.980	35.430	25.331	5,607,416
2018-07-30	34.810	35.000	34.725	34.900	24.953	4,592,884
2018-07-27	35.240	35.410	34.860	35.010	25.031	2,088,064
2018-07-26	34.950	35.220	34.910	35.210	25.174	2,472,441
2018-07-25	34.490	35.120	34.490	34.720	24.824	4,046,086
2018-07-24	34.830	34.860	34.300	34.550	24.702	5,055,640
2018-07-23	35.380	35.470	34.830	34.830	24.903	5,019,027
2018-07-20	35.530	35.600	34.880	35.310	25.246	3,221,079
2018-07-19	35.720	36.060	35.530	35.640	25.482	7,858,335
2018-07-18	36.270	36.280	35.560	35.660	25.496	3,604,531
2018-07-17	36.220	36.550	36.100	36.260	25.925	3,499,221
2018-07-16	35.750	36.325	35.645	36.150	25.846	3,791,006
2018-07-13	35.650	35.870	35.460	35.840	25.625	2,202,795
2018-07-12	35.970	36.040	35.305	35.650	25.489	3,940,688
2018-07-11	35.530	36.110	35.530	35.900	25.668	3,570,180
2018-07-10	35.110	35.800	34.970	35.390	25.303	4,601,109
2018-07-09	36.790	36.800	35.120	35.320	25.253	5,805,226
2018-07-06	36.660	37.000	36.630	36.770	26.290	2,687,006
2018-07-05	36.450	36.690	36.270	36.660	26.211	2,864,334
2018-07-03	36.190	36.740	36.040	36.430	26.046	2,398,069
2018-07-02	35.890	36.310	35.820	36.220	25.896	3,946,826
2018-06-29	36.080	36.111	35.640	35.910	25.675	4,169,160
2018-06-28	36.390	36.710	35.995	36.190	25.875	4,327,939
2018-06-27	36.030	36.550	35.890	36.470	26.075	5,202,478
2018-06-26	36.150	36.510	36.000	36.060	25.782	3,554,782
2018-06-25	35.210	36.290	35.170	36.200	25.882	6,082,377
2018-06-22	35.150	35.350	35.020	35.090	25.088	3,998,693
2018-06-21	35.000	35.340	34.890	35.150	25.131	2,598,460
2018-06-20	35.010	35.110	34.720	34.890	24.945	2,766,197
2018-06-19	34.780	35.140	34.640	34.920	24.967	3,538,812
2018-06-18	34.610	34.980	34.510	34.740	24.838	4,119,239
2018-06-15	34.670	34.910	33.820	34.700	24.810	8,589,056
2018-06-14	33.700	34.340	33.610	34.270	24.502	5,916,639

← NewerPage 35 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.