Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	31.470	31.540	30.950	31.010	21.686	4,921,751
2017-12-18	31.960	32.000	31.410	31.510	22.035	4,881,078
2017-12-15	32.220	32.410	31.760	31.830	22.259	7,756,093
2017-12-14	32.150	32.290	31.920	32.120	22.462	4,042,839
2017-12-13	32.740	32.760	32.270	32.270	22.567	4,284,643
2017-12-12	33.050	33.265	32.660	32.660	22.840	4,266,914
2017-12-11	32.800	33.230	32.800	33.140	23.175	4,390,629
2017-12-08	32.710	32.870	32.520	32.830	22.959	3,548,230
2017-12-07	32.360	32.738	32.210	32.720	22.882	4,848,963
2017-12-06	32.450	32.570	32.140	32.370	22.637	3,343,217
2017-12-05	32.580	32.750	32.240	32.350	22.623	5,046,053
2017-12-04	33.820	33.820	32.510	32.580	22.784	8,799,754
2017-12-01	34.290	34.330	33.270	33.760	23.609	4,432,151
2017-11-30	33.710	34.240	33.673	34.140	23.875	4,660,180
2017-11-29	33.420	33.750	33.375	33.670	23.546	4,447,060
2017-11-28	33.910	33.960	33.370	33.540	23.455	6,057,808
2017-11-27	34.040	34.055	33.730	33.940	23.735	4,417,140
2017-11-24	34.270	34.415	33.930	33.940	23.735	2,533,184
2017-11-22	34.260	34.395	34.120	34.240	23.945	2,856,703
2017-11-21	34.590	34.590	34.180	34.230	23.938	3,256,434
2017-11-20	34.650	34.730	34.450	34.550	24.161	3,078,059
2017-11-17	34.570	35.020	34.500	34.650	24.231	4,260,651
2017-11-16	34.760	34.865	34.580	34.640	24.224	1,862,151
2017-11-15	35.120	35.220	34.430	34.780	24.322	5,353,042
2017-11-14	34.130	35.060	34.130	35.050	24.511	5,251,549
2017-11-13	33.860	34.500	33.830	34.210	23.924	4,124,240
2017-11-10	33.370	33.980	33.370	33.880	23.693	3,961,761
2017-11-09	33.570	33.985	33.510	33.600	23.497	3,247,962
2017-11-08	33.080	33.890	33.040	33.730	23.588	4,221,484
2017-11-07	32.810	33.230	32.710	33.140	23.175	4,937,732
2017-11-06	32.430	33.260	32.385	32.770	22.917	5,491,574
2017-11-03	32.560	32.870	32.460	32.750	22.651	3,110,171
2017-11-02	32.590	32.730	32.280	32.600	22.547	2,867,197
2017-11-01	32.930	32.950	32.500	32.560	22.519	3,431,165
2017-10-31	32.710	33.120	32.670	32.950	22.789	3,714,702
2017-10-30	32.390	32.700	32.260	32.670	22.596	6,294,872
2017-10-27	32.100	32.490	31.620	32.300	22.340	5,708,770
2017-10-26	31.990	32.170	31.660	31.780	21.980	3,028,583
2017-10-25	31.900	31.970	31.340	31.850	22.028	4,901,047
2017-10-24	32.110	32.140	31.900	32.010	22.139	2,671,326
2017-10-23	32.180	32.200	32.030	32.130	22.222	1,945,499
2017-10-20	32.240	32.280	31.920	32.130	22.222	3,054,639
2017-10-19	32.130	32.310	31.910	32.300	22.340	3,206,729
2017-10-18	32.120	32.200	31.790	31.990	22.125	3,909,259
2017-10-17	32.160	32.270	31.980	32.170	22.250	3,881,219
2017-10-16	32.410	32.530	32.040	32.060	22.174	5,436,889
2017-10-13	32.510	32.810	32.275	32.490	22.471	4,332,910
2017-10-12	31.870	32.560	31.770	32.450	22.443	4,196,899
2017-10-11	31.560	31.880	31.560	31.830	22.015	4,329,333
2017-10-10	31.420	31.650	31.380	31.590	21.849	3,519,734
2017-10-09	31.380	31.500	31.280	31.410	21.724	2,433,089
2017-10-06	31.220	31.420	30.975	31.380	21.703	4,478,928
2017-10-05	31.390	31.530	31.220	31.330	21.669	3,345,284
2017-10-04	31.010	31.410	30.850	31.350	21.683	3,514,562
2017-10-03	30.820	31.175	30.650	31.020	21.454	3,659,612
2017-10-02	30.920	31.110	30.650	30.850	21.337	4,121,415
2017-09-29	30.160	30.950	30.100	30.830	21.323	7,725,701
2017-09-28	30.000	30.330	29.810	30.070	20.797	3,703,241
2017-09-27	30.670	30.770	30.030	30.060	20.790	5,710,007
2017-09-26	31.010	31.060	30.770	30.830	21.323	4,357,940

← NewerPage 38 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.