Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	31.490	31.820	31.185	31.730	21.431	3,992,494
2017-04-03	31.720	31.740	31.230	31.460	21.249	3,753,564
2017-03-31	31.420	31.930	31.380	31.820	21.492	5,805,913
2017-03-30	31.490	31.500	31.230	31.370	21.188	3,646,657
2017-03-29	31.540	31.850	31.400	31.570	21.323	3,458,666
2017-03-28	31.300	31.640	31.245	31.610	21.350	2,877,630
2017-03-27	31.500	31.590	31.070	31.390	21.201	2,457,592
2017-03-24	31.400	31.530	31.240	31.340	21.168	3,171,033
2017-03-23	31.390	31.500	31.110	31.200	21.073	3,360,393
2017-03-22	31.500	31.810	31.360	31.410	21.215	4,159,376
2017-03-21	30.930	31.500	30.810	31.360	21.181	4,362,927
2017-03-20	31.200	31.420	30.870	30.960	20.911	3,960,540
2017-03-17	31.220	31.480	31.190	31.360	21.181	8,680,742
2017-03-16	31.470	31.580	31.000	31.130	21.026	3,865,452
2017-03-15	31.090	31.710	31.020	31.590	21.336	3,906,392
2017-03-14	31.040	31.080	30.780	31.000	20.938	3,435,103
2017-03-13	31.230	31.450	30.930	31.100	21.006	2,735,097
2017-03-10	31.210	31.555	30.900	31.260	21.114	3,846,881
2017-03-09	31.050	32.530	31.040	31.100	21.006	4,161,139
2017-03-08	30.920	31.160	30.470	31.110	21.012	4,202,244
2017-03-07	31.220	31.420	31.030	31.180	21.060	4,515,697
2017-03-06	31.920	31.920	31.160	31.320	21.154	4,357,946
2017-03-03	31.680	31.750	31.325	31.740	21.438	3,630,050
2017-03-02	31.450	32.000	31.400	31.640	21.370	3,980,128
2017-03-01	32.090	32.090	31.390	31.560	21.316	7,326,094
2017-02-28	31.810	32.540	31.770	32.430	21.904	5,503,093
2017-02-27	32.350	32.350	31.760	31.810	21.485	4,398,167
2017-02-24	31.560	32.345	31.490	32.320	21.830	6,126,750
2017-02-23	30.970	31.615	30.960	31.390	21.201	5,776,154
2017-02-22	30.810	31.020	30.350	30.790	20.796	6,792,905
2017-02-21	30.920	31.350	30.840	31.330	21.161	5,193,542
2017-02-17	30.660	31.040	30.550	31.010	20.945	4,410,407
2017-02-16	30.380	30.635	30.270	30.620	20.681	3,805,720
2017-02-15	30.130	30.460	30.110	30.400	20.533	2,828,697
2017-02-14	30.540	30.640	30.160	30.360	20.506	2,566,774
2017-02-13	30.520	30.720	30.390	30.530	20.621	5,645,170
2017-02-10	29.860	30.520	29.810	30.450	20.567	3,805,535
2017-02-09	30.060	30.090	29.650	29.880	20.182	4,045,987
2017-02-08	30.030	30.070	29.830	30.040	20.290	4,244,157
2017-02-07	29.920	30.040	29.770	29.990	20.256	2,773,886
2017-02-06	29.980	30.150	29.810	29.880	20.182	4,332,651
2017-02-03	29.670	30.030	29.580	29.890	20.188	3,374,136
2017-02-02	29.900	30.000	29.624	29.950	19.986	5,426,521
2017-02-01	30.090	30.320	29.710	29.840	19.912	4,356,998
2017-01-31	29.830	30.370	29.750	30.320	20.233	4,811,353
2017-01-30	30.140	30.140	29.610	29.820	19.899	4,584,486
2017-01-27	29.890	30.020	29.720	29.990	20.012	3,355,954
2017-01-26	29.780	29.925	29.670	29.820	19.899	5,205,162
2017-01-25	29.540	30.010	29.520	29.800	19.886	5,785,924
2017-01-24	29.670	29.850	29.510	29.580	19.739	3,838,089
2017-01-23	30.150	30.260	29.570	29.610	19.759	3,935,952
2017-01-20	30.350	30.519	29.910	30.040	20.046	4,713,891
2017-01-19	30.640	30.729	30.240	30.310	20.226	4,519,371
2017-01-18	31.080	31.230	30.660	30.760	20.526	3,481,522
2017-01-17	30.860	31.360	30.700	31.150	20.786	4,092,617
2017-01-13	30.640	30.720	30.410	30.610	20.426	3,889,258
2017-01-12	30.730	30.910	30.560	30.680	20.473	4,247,187
2017-01-11	30.330	30.940	30.330	30.730	20.506	5,282,990
2017-01-10	30.840	30.850	30.120	30.370	20.266	7,195,984
2017-01-09	31.210	31.230	30.930	31.010	20.693	4,802,751

← NewerPage 41 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.