Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	30.900	31.130	30.780	31.110	21.517	3,211,472
2017-09-22	31.240	31.290	30.880	30.890	21.364	2,699,292
2017-09-21	31.240	31.430	31.100	31.150	21.544	2,445,832
2017-09-20	31.420	31.470	30.930	31.190	21.572	3,658,258
2017-09-19	31.290	31.410	31.160	31.370	21.696	3,938,926
2017-09-18	31.620	31.701	30.850	31.250	21.613	4,440,138
2017-09-15	31.300	31.645	31.270	31.620	21.869	5,434,230
2017-09-14	31.410	31.640	31.139	31.640	21.883	3,858,912
2017-09-13	31.660	31.720	31.220	31.480	21.773	5,821,122
2017-09-12	32.510	32.530	31.560	31.760	21.966	3,336,333
2017-09-11	32.170	32.580	32.150	32.510	22.485	3,403,548
2017-09-08	32.140	32.220	31.750	32.210	22.277	4,649,757
2017-09-07	32.360	32.570	32.060	32.120	22.215	4,813,956
2017-09-06	32.600	32.660	32.250	32.300	22.340	2,388,221
2017-09-05	32.660	32.660	32.230	32.520	22.492	3,227,135
2017-09-01	32.650	32.740	32.400	32.420	22.423	2,581,915
2017-08-31	32.630	32.730	32.510	32.580	22.533	3,853,281
2017-08-30	32.680	32.820	32.540	32.600	22.547	3,458,174
2017-08-29	32.910	32.980	32.610	32.660	22.589	2,394,048
2017-08-28	32.770	32.890	32.620	32.800	22.685	2,285,908
2017-08-25	32.750	32.920	32.560	32.690	22.609	3,779,592
2017-08-24	32.890	32.980	32.640	32.670	22.596	2,770,799
2017-08-23	32.900	33.020	32.710	32.930	22.775	2,469,313
2017-08-22	32.900	33.020	32.725	32.900	22.755	2,610,691
2017-08-21	32.870	33.025	32.750	32.920	22.768	2,855,475
2017-08-18	32.630	33.075	32.490	32.830	22.706	3,306,015
2017-08-17	32.680	33.000	32.640	32.650	22.582	4,429,598
2017-08-16	32.700	32.880	32.540	32.690	22.609	3,787,052
2017-08-15	32.290	32.750	32.262	32.700	22.616	2,957,380
2017-08-14	32.510	32.580	32.220	32.480	22.464	3,564,507
2017-08-11	31.910	32.250	31.790	32.170	22.250	3,904,651
2017-08-10	31.640	32.180	31.590	32.040	22.160	4,237,907
2017-08-09	32.020	32.020	31.570	31.610	21.862	3,041,567
2017-08-08	31.720	32.060	31.690	31.950	22.098	3,422,196
2017-08-07	32.000	32.070	31.760	31.790	21.987	3,599,422
2017-08-04	31.830	32.180	31.780	32.070	22.181	3,875,957
2017-08-03	31.930	32.070	31.680	32.060	22.174	5,395,275
2017-08-02	31.800	32.300	31.620	32.210	22.028	4,887,571
2017-08-01	32.010	32.090	31.806	31.930	21.837	4,034,905
2017-07-31	32.100	32.140	31.685	31.910	21.823	5,076,510
2017-07-28	31.130	32.350	31.060	32.150	21.987	10,070,830
2017-07-27	31.050	31.410	30.800	31.250	21.372	5,909,171
2017-07-26	30.860	31.100	30.655	31.100	21.269	5,624,345
2017-07-25	31.250	31.360	30.850	30.870	21.112	4,536,059
2017-07-24	31.740	31.750	31.240	31.250	21.372	5,705,898
2017-07-21	31.160	31.835	31.080	31.740	21.707	7,311,238
2017-07-20	30.900	31.380	30.700	31.230	21.358	7,000,523
2017-07-19	30.540	30.960	30.380	30.830	21.085	7,007,047
2017-07-18	30.320	30.470	30.180	30.450	20.825	3,770,746
2017-07-17	30.210	30.470	30.030	30.240	20.681	5,335,983
2017-07-14	29.910	30.665	29.860	30.200	20.654	7,637,358
2017-07-13	29.730	29.830	29.380	29.660	20.284	5,687,388
2017-07-12	29.530	29.860	29.500	29.730	20.332	3,707,323
2017-07-11	29.350	29.375	29.120	29.280	20.025	4,666,094
2017-07-10	29.240	29.630	29.220	29.310	20.045	3,804,983
2017-07-07	29.310	29.430	29.110	29.250	20.004	3,148,525
2017-07-06	29.180	29.430	29.140	29.310	20.045	4,930,622
2017-07-05	29.100	29.360	28.930	29.210	19.977	4,757,564
2017-07-03	29.240	29.440	29.040	29.060	19.874	1,929,111
2017-06-30	28.870	29.430	28.830	29.160	19.943	5,199,999

← NewerPage 39 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.