Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	31.270	31.720	30.290	31.360	20.701	13,766,460
2016-10-11	31.730	31.770	31.150	31.220	20.608	2,293,543
2016-10-10	31.410	31.790	31.390	31.730	20.945	2,389,314
2016-10-07	31.680	31.950	31.320	31.320	20.674	3,572,729
2016-10-06	31.340	31.760	31.160	31.470	20.773	4,321,161
2016-10-05	31.640	31.860	31.210	31.390	20.721	12,571,530
2016-10-04	32.380	32.420	31.410	31.630	20.879	4,667,063
2016-10-03	33.070	33.070	32.230	32.300	21.321	4,786,749
2016-09-30	33.360	33.500	32.900	33.080	21.836	3,504,010
2016-09-29	33.540	33.630	33.070	33.170	21.895	2,556,258
2016-09-28	33.780	33.880	33.280	33.540	22.140	3,954,414
2016-09-27	34.700	34.830	33.560	33.670	22.226	5,301,436
2016-09-26	34.340	34.820	34.340	34.580	22.826	3,341,708
2016-09-23	34.620	34.870	34.420	34.490	22.767	4,010,237
2016-09-22	34.790	34.955	34.590	34.840	22.998	3,279,141
2016-09-21	33.750	34.620	33.710	34.570	22.820	3,175,065
2016-09-20	33.820	33.970	33.610	33.740	22.272	2,909,424
2016-09-19	33.090	33.770	33.000	33.740	22.272	3,757,331
2016-09-16	32.630	33.030	32.460	32.990	21.777	3,507,056
2016-09-15	32.610	32.970	32.480	32.840	21.678	2,120,271
2016-09-14	32.830	33.011	32.460	32.620	21.532	3,062,361
2016-09-13	33.100	33.190	32.460	32.700	21.585	3,745,248
2016-09-12	32.620	33.470	32.580	33.280	21.968	3,339,536
2016-09-09	33.280	33.350	32.630	32.640	21.546	5,017,764
2016-09-08	33.020	33.670	32.980	33.640	22.206	3,108,527
2016-09-07	33.030	33.275	32.830	33.130	21.869	2,237,858
2016-09-06	32.940	33.110	32.770	33.050	21.816	2,766,450
2016-09-02	32.490	33.000	32.490	32.820	21.664	2,326,925
2016-09-01	32.670	32.770	32.270	32.450	21.420	4,637,119
2016-08-31	32.190	32.750	32.120	32.730	21.605	4,190,408
2016-08-30	32.640	32.740	32.130	32.210	21.262	2,511,218
2016-08-29	32.510	32.780	32.380	32.600	21.519	1,840,133
2016-08-26	33.070	33.350	32.270	32.320	21.334	3,756,739
2016-08-25	32.990	33.250	32.876	32.930	21.737	2,052,542
2016-08-24	32.830	33.070	32.640	33.000	21.783	2,633,697
2016-08-23	32.740	33.080	32.740	32.920	21.730	2,843,996
2016-08-22	32.700	32.795	32.510	32.630	21.539	1,915,184
2016-08-19	33.060	33.060	32.535	32.690	21.579	2,638,540
2016-08-18	32.830	33.120	32.715	33.120	21.862	4,054,228
2016-08-17	32.390	32.900	32.150	32.840	21.678	3,839,646
2016-08-16	32.850	32.870	32.410	32.420	21.400	2,495,441
2016-08-15	33.070	33.350	32.880	32.890	21.711	3,405,926
2016-08-12	33.030	33.310	32.880	33.120	21.862	5,532,045
2016-08-11	32.730	32.890	32.670	32.880	21.704	2,171,444
2016-08-10	32.960	33.010	32.595	32.710	21.592	3,072,834
2016-08-09	32.820	32.990	32.740	32.840	21.678	2,403,970
2016-08-08	33.000	33.220	32.700	32.870	21.697	4,739,863
2016-08-05	32.910	32.950	32.370	32.430	21.407	2,764,660
2016-08-04	33.070	33.250	32.820	32.930	21.737	2,405,781
2016-08-03	32.940	33.280	32.765	33.060	21.823	4,119,664
2016-08-02	34.130	34.140	33.250	33.310	21.750	5,901,622
2016-08-01	34.770	34.900	34.230	34.310	22.403	4,792,917
2016-07-29	35.220	35.250	34.580	34.920	22.802	4,983,513
2016-07-28	35.230	35.510	35.130	35.370	23.095	5,190,792
2016-07-27	35.880	35.980	34.840	35.200	22.984	3,823,834
2016-07-26	36.350	36.450	35.670	35.890	23.435	6,262,000
2016-07-25	36.510	36.600	36.260	36.600	23.899	3,608,449
2016-07-22	35.960	36.585	35.870	36.510	23.840	5,033,971
2016-07-21	35.880	36.010	35.740	35.960	23.481	3,922,435
2016-07-20	36.180	36.250	35.950	35.980	23.494	2,975,943

← NewerPage 43 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.