Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	28.900	29.060	28.720	28.820	19.710	4,171,915
2017-06-28	29.820	30.090	29.070	29.100	19.901	4,798,715
2017-06-27	30.020	30.130	29.590	29.720	20.326	5,086,065
2017-06-26	29.010	30.210	28.980	30.090	20.579	7,131,325
2017-06-23	29.150	29.320	28.790	28.910	19.772	4,799,515
2017-06-22	29.380	29.680	29.150	29.180	19.956	2,940,755
2017-06-21	29.820	29.825	29.120	29.430	20.127	5,344,255
2017-06-20	29.850	30.000	29.830	29.870	20.428	2,884,815
2017-06-19	30.000	30.140	29.650	29.870	20.428	3,720,373
2017-06-16	29.850	30.300	29.820	29.930	20.469	12,165,620
2017-06-15	29.510	29.810	29.440	29.790	20.373	3,829,330
2017-06-14	29.600	29.810	29.425	29.590	20.237	3,415,190
2017-06-13	29.400	29.440	29.030	29.370	20.086	3,483,673
2017-06-12	29.140	29.631	29.110	29.510	20.182	4,892,941
2017-06-09	28.850	29.110	28.690	29.110	19.908	2,933,786
2017-06-08	29.090	29.110	28.660	28.870	19.744	3,635,977
2017-06-07	29.080	29.280	29.075	29.140	19.929	2,805,087
2017-06-06	29.170	29.240	28.950	29.060	19.874	4,209,248
2017-06-05	29.340	29.450	29.050	29.110	19.908	2,830,193
2017-06-02	29.590	29.630	29.330	29.450	20.141	2,794,693
2017-06-01	29.230	29.400	29.060	29.390	20.100	2,940,061
2017-05-31	29.130	29.380	29.045	29.240	19.997	3,308,892
2017-05-30	28.870	29.420	28.785	29.190	19.963	3,148,539
2017-05-26	28.890	28.970	28.650	28.920	19.778	2,475,868
2017-05-25	28.620	28.970	28.580	28.860	19.737	3,512,275
2017-05-24	28.550	28.690	28.410	28.670	19.607	2,679,970
2017-05-23	28.440	28.650	28.380	28.500	19.491	3,222,564
2017-05-22	28.180	28.540	28.180	28.440	19.450	3,050,680
2017-05-19	28.150	28.250	27.930	28.240	19.313	4,896,993
2017-05-18	28.430	28.830	28.140	28.160	19.259	5,121,882
2017-05-17	28.710	28.890	28.470	28.590	19.553	2,710,212
2017-05-16	28.870	28.955	28.590	28.690	19.621	3,272,845
2017-05-15	28.690	29.060	28.690	28.930	19.785	4,446,466
2017-05-12	28.860	28.911	28.570	28.720	19.642	2,578,876
2017-05-11	28.850	28.870	28.605	28.810	19.703	4,804,400
2017-05-10	28.830	29.000	28.650	28.850	19.731	3,227,653
2017-05-09	28.940	29.200	28.745	28.760	19.669	6,631,647
2017-05-08	28.880	29.120	28.700	29.060	19.874	4,651,985
2017-05-05	28.910	29.100	28.790	28.830	19.717	4,303,650
2017-05-04	28.890	29.070	28.784	28.870	19.744	4,818,603
2017-05-03	28.680	29.075	28.210	28.950	19.799	8,991,780
2017-05-02	29.530	29.720	28.970	29.030	19.607	7,206,966
2017-05-01	29.980	30.020	29.410	29.460	19.898	6,328,537
2017-04-28	30.680	30.900	29.330	29.940	20.222	9,610,023
2017-04-27	30.520	30.740	30.435	30.520	20.614	4,538,599
2017-04-26	30.600	31.150	30.480	30.520	20.614	5,786,127
2017-04-25	30.590	30.825	30.460	30.610	20.675	4,050,953
2017-04-24	30.600	30.750	30.160	30.710	20.742	5,218,400
2017-04-21	30.640	30.830	30.560	30.610	20.675	4,208,211
2017-04-20	30.790	30.860	30.570	30.660	20.708	4,598,948
2017-04-19	31.450	31.480	30.775	30.850	20.837	4,920,378
2017-04-18	31.450	31.570	31.220	31.470	21.255	2,988,740
2017-04-17	31.300	31.470	31.060	31.430	21.228	3,007,135
2017-04-13	31.610	31.720	31.260	31.270	21.120	3,432,165
2017-04-12	31.400	31.640	31.260	31.610	21.350	2,718,663
2017-04-11	31.520	31.650	31.330	31.440	21.235	2,588,282
2017-04-10	31.320	31.620	31.200	31.600	21.343	3,235,327
2017-04-07	31.890	31.940	31.300	31.320	21.154	5,747,582
2017-04-06	31.660	31.820	31.600	31.760	21.451	3,060,694
2017-04-05	31.630	31.860	31.550	31.780	21.465	2,590,521

← NewerPage 40 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.