Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	31.210	31.230	30.930	31.010	20.693	4,802,751
2017-01-06	30.710	31.240	30.710	31.130	20.773	3,485,064
2017-01-05	30.940	31.050	30.570	30.850	20.586	3,947,581
2017-01-04	30.990	31.290	30.935	30.970	20.666	3,242,019
2017-01-03	30.970	31.140	30.430	30.950	20.653	3,757,235
2016-12-30	31.170	31.290	30.890	30.970	20.666	2,523,604
2016-12-29	30.840	31.305	30.840	31.120	20.766	2,927,871
2016-12-28	31.310	31.390	30.820	30.840	20.580	2,558,086
2016-12-27	31.160	31.320	31.050	31.280	20.873	2,110,509
2016-12-23	31.330	31.420	31.130	31.270	20.866	2,494,779
2016-12-22	31.370	31.510	31.150	31.220	20.833	3,144,622
2016-12-21	31.330	31.945	31.270	31.420	20.967	4,233,740
2016-12-20	31.500	31.650	31.050	31.290	20.880	5,217,970
2016-12-19	31.920	31.950	31.410	31.650	21.120	4,557,271
2016-12-16	31.300	31.975	31.250	31.780	21.207	10,195,790
2016-12-15	31.170	31.350	30.860	31.320	20.900	5,667,010
2016-12-14	31.740	32.300	31.200	31.290	20.880	8,340,545
2016-12-13	31.140	31.620	31.140	31.610	21.093	3,646,781
2016-12-12	30.570	31.140	30.540	31.060	20.726	4,062,048
2016-12-09	30.600	31.100	30.580	30.730	20.506	3,913,199
2016-12-08	29.980	30.700	29.330	30.530	20.373	6,336,237
2016-12-07	30.410	30.500	29.890	30.060	20.059	7,314,272
2016-12-06	30.620	30.640	30.140	30.370	20.266	5,763,678
2016-12-05	30.540	30.560	30.140	30.500	20.353	5,709,486
2016-12-02	31.000	31.240	30.350	30.570	20.399	5,280,823
2016-12-01	31.140	31.200	30.834	30.990	20.680	3,272,351
2016-11-30	32.200	32.200	31.290	31.290	20.880	5,668,526
2016-11-29	32.480	32.750	32.360	32.550	21.721	3,151,288
2016-11-28	32.270	32.620	32.170	32.590	21.747	3,943,330
2016-11-25	31.590	32.170	31.590	32.140	21.447	2,063,216
2016-11-23	31.560	31.810	31.270	31.490	21.013	4,596,116
2016-11-22	31.940	32.100	31.810	31.900	21.287	2,782,320
2016-11-21	31.630	31.990	31.510	31.910	21.294	3,203,305
2016-11-18	31.930	32.100	31.325	31.400	20.953	4,396,644
2016-11-17	31.720	32.150	31.720	31.960	21.327	2,693,212
2016-11-16	32.120	32.240	31.580	31.870	21.267	3,781,829
2016-11-15	31.990	32.420	31.870	32.090	21.414	4,640,489
2016-11-14	31.460	31.935	31.080	31.840	21.247	6,102,790
2016-11-11	31.880	32.310	31.500	31.620	21.100	5,239,473
2016-11-10	33.360	33.370	31.790	31.850	21.254	7,318,764
2016-11-09	33.920	34.020	33.380	33.490	22.348	4,126,091
2016-11-08	34.400	34.830	34.170	34.500	23.022	4,316,147
2016-11-07	33.890	34.480	33.470	34.410	22.962	7,564,726
2016-11-04	33.280	34.220	33.130	33.570	22.401	5,323,987
2016-11-03	32.870	33.375	32.660	33.290	22.214	4,561,933
2016-11-02	33.370	33.450	32.820	33.360	22.021	4,394,957
2016-11-01	34.340	34.340	33.375	33.470	22.094	3,963,809
2016-10-31	34.080	34.500	34.020	34.290	22.635	5,212,048
2016-10-28	33.950	34.212	33.670	33.960	22.417	6,192,860
2016-10-27	33.890	34.030	33.460	33.900	22.377	3,827,417
2016-10-26	33.600	34.025	33.350	33.960	22.417	4,233,349
2016-10-25	33.570	33.730	33.350	33.620	22.193	3,997,773
2016-10-24	33.350	33.490	33.020	33.340	22.008	2,383,290
2016-10-21	32.700	33.360	32.630	33.190	21.909	4,060,791
2016-10-20	33.200	33.420	32.790	32.850	21.684	4,609,083
2016-10-19	32.960	33.270	32.560	33.150	21.882	5,856,886
2016-10-18	32.750	33.310	32.480	33.160	21.889	7,351,089
2016-10-17	31.730	32.410	31.720	32.230	21.275	6,129,438
2016-10-14	31.520	32.040	31.430	31.510	20.800	3,228,568
2016-10-13	31.790	31.830	31.260	31.560	20.833	4,795,829

← NewerPage 42 of 79 · 4,732 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.