Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	33.370	33.840	33.220	33.630	24.045	4,921,603
2018-06-12	32.970	33.430	32.960	33.320	23.823	3,014,437
2018-06-11	33.350	33.470	32.925	32.970	23.573	2,575,228
2018-06-08	33.400	33.480	33.230	33.320	23.823	2,893,506
2018-06-07	33.130	33.660	33.035	33.340	23.837	2,741,846
2018-06-06	33.910	34.110	33.020	33.170	23.716	3,291,208
2018-06-05	33.860	34.200	33.810	33.940	24.266	4,559,718
2018-06-04	34.310	34.410	33.725	33.820	24.180	2,165,453
2018-06-01	34.420	34.490	33.840	34.200	24.452	2,755,824
2018-05-31	34.220	34.750	34.105	34.420	24.609	7,741,391
2018-05-30	33.930	34.405	33.740	34.230	24.474	2,714,246
2018-05-29	34.090	34.230	33.700	34.060	24.352	3,864,312
2018-05-25	34.010	34.190	33.850	34.100	24.381	2,176,468
2018-05-24	33.910	34.170	33.790	33.940	24.266	3,884,382
2018-05-23	33.620	33.980	33.510	33.850	24.202	3,478,017
2018-05-22	33.350	33.610	33.200	33.560	23.994	3,561,684
2018-05-21	33.260	33.448	33.070	33.420	23.894	4,335,028
2018-05-18	33.230	33.485	32.930	33.180	23.723	3,412,214
2018-05-17	33.640	33.690	33.165	33.250	23.773	3,855,612
2018-05-16	33.700	33.770	33.410	33.670	24.073	4,535,212
2018-05-15	33.570	33.760	33.165	33.630	24.045	3,156,077
2018-05-14	34.040	34.085	33.590	33.750	24.130	3,937,658
2018-05-11	33.950	34.165	33.810	34.060	24.352	1,958,515
2018-05-10	33.680	34.010	33.590	33.910	24.245	2,873,795
2018-05-09	33.260	33.520	33.180	33.520	23.966	4,953,418
2018-05-08	33.970	34.040	33.080	33.240	23.766	7,280,065
2018-05-07	34.450	34.650	34.050	34.130	24.402	4,924,185
2018-05-04	33.590	34.220	33.530	34.110	24.388	3,985,885
2018-05-03	33.910	34.050	33.390	33.880	23.966	4,066,696
2018-05-02	33.880	34.185	33.785	34.010	24.058	4,204,905
2018-05-01	34.240	34.400	33.770	33.880	23.966	3,752,752
2018-04-30	34.870	34.870	34.250	34.400	24.334	5,732,544
2018-04-27	34.240	34.500	34.130	34.300	24.263	3,856,756
2018-04-26	34.180	34.330	33.870	34.290	24.256	5,580,733
2018-04-25	34.250	34.290	33.660	34.160	24.164	5,859,952
2018-04-24	34.750	34.770	34.180	34.290	24.256	8,441,939
2018-04-23	34.460	35.560	34.180	34.500	24.404	6,854,191
2018-04-20	34.940	34.960	34.390	34.440	24.362	4,231,207
2018-04-19	35.070	35.250	34.645	34.870	24.666	3,541,459
2018-04-18	35.180	35.520	35.070	35.100	24.829	3,369,287
2018-04-17	34.750	35.170	34.640	35.060	24.801	3,964,104
2018-04-16	34.530	34.780	34.420	34.610	24.482	5,121,179
2018-04-13	34.200	34.600	34.125	34.410	24.341	3,156,553
2018-04-12	34.510	34.650	33.980	34.090	24.114	3,010,754
2018-04-11	34.340	34.610	34.180	34.500	24.404	2,855,430
2018-04-10	34.330	34.450	34.190	34.390	24.327	3,713,296
2018-04-09	34.200	34.400	33.920	34.140	24.150	2,674,004
2018-04-06	34.310	34.570	34.070	34.200	24.192	3,919,155
2018-04-05	34.180	34.410	33.640	34.350	24.298	4,503,510
2018-04-04	33.850	34.290	33.660	34.180	24.178	3,956,604
2018-04-03	33.770	34.160	33.500	34.030	24.072	3,269,301
2018-04-02	34.020	34.360	33.630	33.860	23.952	5,680,595
2018-03-29	34.340	34.680	33.920	34.010	24.058	10,424,420
2018-03-28	34.650	34.900	34.260	34.390	24.327	7,195,672
2018-03-27	34.060	35.030	33.940	34.530	24.426	6,219,903
2018-03-26	33.780	34.000	33.530	33.990	24.044	9,011,732
2018-03-23	34.440	34.610	33.730	33.740	23.867	5,021,883
2018-03-22	33.980	34.640	33.975	34.450	24.369	7,572,240
2018-03-21	33.750	34.230	33.730	34.060	24.093	5,436,071
2018-03-20	33.820	34.100	33.670	33.740	23.867	7,894,082

← NewerPage 36 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.