Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	33.900	34.005	33.540	33.790	23.902	6,738,900
2018-03-16	33.680	34.010	33.630	33.890	23.973	12,514,040
2018-03-15	33.450	33.930	33.410	33.680	23.824	5,669,249
2018-03-14	33.040	33.470	32.970	33.420	23.640	6,060,507
2018-03-13	32.790	33.230	32.790	32.990	23.336	5,127,640
2018-03-12	32.700	32.890	32.549	32.700	23.131	6,814,799
2018-03-09	31.800	32.660	31.680	32.650	23.096	8,118,828
2018-03-08	31.740	31.910	31.500	31.800	22.495	3,894,902
2018-03-07	31.760	31.870	31.290	31.590	22.346	5,005,344
2018-03-06	32.550	32.650	31.770	31.850	22.530	5,186,123
2018-03-05	32.200	32.720	32.108	32.630	23.082	9,118,612
2018-03-02	32.260	32.590	32.030	32.280	22.834	9,225,032
2018-03-01	32.340	32.860	32.105	32.310	22.855	7,098,794
2018-02-28	32.970	33.035	32.325	32.330	22.869	6,759,459
2018-02-27	33.780	33.910	32.870	32.900	23.273	5,444,986
2018-02-26	33.900	34.060	33.550	33.670	23.817	4,850,147
2018-02-23	32.990	33.840	32.920	33.800	23.909	5,105,674
2018-02-22	32.800	33.400	32.590	32.920	23.287	5,658,432
2018-02-21	33.510	33.860	32.740	32.760	23.174	12,353,140
2018-02-20	32.830	33.060	32.430	32.800	23.202	5,779,130
2018-02-16	32.890	33.300	32.710	33.030	23.365	4,806,437
2018-02-15	32.040	32.870	31.955	32.790	23.195	7,773,022
2018-02-14	31.900	32.300	31.590	31.950	22.601	7,642,009
2018-02-13	31.620	32.210	31.260	32.100	22.707	10,010,950
2018-02-12	31.380	31.680	31.090	31.500	22.282	7,463,103
2018-02-09	30.760	31.555	30.710	31.290	22.134	8,359,573
2018-02-08	30.700	31.315	30.494	30.640	21.674	8,581,585
2018-02-07	30.860	31.330	30.770	30.810	21.794	6,409,343
2018-02-06	30.900	31.310	30.130	30.890	21.851	7,664,200
2018-02-05	32.020	32.385	31.540	31.600	22.098	6,006,053
2018-02-02	32.490	32.740	32.055	32.110	22.455	7,225,872
2018-02-01	32.900	33.000	32.440	32.620	22.812	7,683,363
2018-01-31	32.250	32.950	32.100	32.900	23.008	15,400,270
2018-01-30	32.050	32.400	31.755	32.320	22.602	13,242,140
2018-01-29	32.150	32.365	31.800	32.170	22.497	16,728,811
2018-01-26	32.490	33.000	31.795	32.090	22.441	19,393,631
2018-01-25	31.240	32.300	31.210	32.090	22.441	21,936,689
2018-01-24	31.900	31.930	31.025	31.100	21.749	15,246,740
2018-01-23	32.610	32.640	31.985	32.000	22.378	17,914,381
2018-01-22	32.140	34.130	31.730	32.450	22.693	30,608,609
2018-01-19	29.650	29.919	29.335	29.400	20.560	6,574,475
2018-01-18	29.860	29.930	29.350	29.560	20.672	5,686,628
2018-01-17	29.900	30.255	29.700	29.920	20.924	4,773,070
2018-01-16	30.190	30.250	29.675	29.920	20.924	4,599,194
2018-01-12	30.180	30.360	29.985	30.070	21.028	3,989,083
2018-01-11	29.830	30.360	29.750	30.240	21.147	5,618,445
2018-01-10	30.000	30.280	29.660	29.820	20.854	4,755,183
2018-01-09	30.380	30.545	30.020	30.060	21.021	4,145,346
2018-01-08	30.110	30.570	30.100	30.390	21.252	6,862,803
2018-01-05	30.340	30.560	30.080	30.110	21.056	4,564,305
2018-01-04	30.370	30.770	30.270	30.320	21.203	3,195,419
2018-01-03	30.660	31.010	30.220	30.380	21.245	3,772,766
2018-01-02	30.720	30.860	30.380	30.820	21.553	4,084,441
2017-12-29	30.480	30.710	30.400	30.620	21.413	2,323,399
2017-12-28	30.330	30.490	30.180	30.450	21.294	1,932,046
2017-12-27	30.370	30.480	30.230	30.320	21.203	2,258,394
2017-12-26	30.500	30.670	30.300	30.320	21.203	1,908,157
2017-12-22	30.630	30.790	30.370	30.480	21.315	2,656,983
2017-12-21	30.460	30.900	30.260	30.590	21.392	3,600,291
2017-12-20	30.980	31.120	30.590	30.590	21.392	3,340,064

← NewerPage 37 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.