Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	36.350	36.350	35.950	36.180	23.624	2,521,554
2016-07-18	36.150	36.330	36.110	36.290	23.696	1,852,147
2016-07-15	35.920	36.210	35.920	36.190	23.631	2,759,329
2016-07-14	36.230	36.400	35.825	35.850	23.409	3,796,199
2016-07-13	36.460	36.490	36.200	36.440	23.794	3,989,282
2016-07-12	35.850	36.450	35.850	36.190	23.631	5,633,236
2016-07-11	35.880	36.150	35.610	36.110	23.579	3,575,869
2016-07-08	35.260	36.040	35.010	36.020	23.520	3,732,555
2016-07-07	35.520	35.580	35.130	35.330	23.069	3,462,559
2016-07-06	35.170	35.690	34.980	35.620	23.259	3,982,635
2016-07-05	35.080	35.230	35.000	35.180	22.971	2,236,698
2016-07-01	35.020	35.290	34.830	35.130	22.939	3,250,150
2016-06-30	34.210	34.920	33.940	34.910	22.795	4,170,027
2016-06-29	33.890	34.245	33.816	34.190	22.325	3,770,524
2016-06-28	33.240	33.740	32.870	33.730	22.025	4,650,973
2016-06-27	32.820	33.160	32.600	33.110	21.620	3,152,242
2016-06-24	32.750	33.450	32.680	32.880	21.469	4,732,309
2016-06-23	33.140	33.240	32.840	33.160	21.652	4,121,825
2016-06-22	33.360	33.460	33.020	33.040	21.574	4,095,596
2016-06-21	33.740	33.870	33.220	33.540	21.900	4,035,439
2016-06-20	34.300	34.380	33.700	33.740	22.031	4,193,759
2016-06-17	33.980	34.290	33.860	34.290	22.390	3,059,078
2016-06-16	33.690	34.070	33.610	33.990	22.194	1,999,936
2016-06-15	33.790	33.880	33.580	33.650	21.972	2,157,819
2016-06-14	33.720	33.790	33.470	33.750	22.038	2,264,416
2016-06-13	33.680	33.860	33.530	33.660	21.979	2,504,667
2016-06-10	34.240	34.350	33.580	33.700	22.005	2,934,914
2016-06-09	34.110	34.290	33.970	34.250	22.364	2,242,463
2016-06-08	34.040	34.210	33.880	34.130	22.286	2,913,690
2016-06-07	33.740	34.220	33.690	34.070	22.247	3,686,456
2016-06-06	33.740	33.940	33.530	33.780	22.057	3,216,597
2016-06-03	33.570	33.860	33.420	33.820	22.083	2,509,532
2016-06-02	32.970	33.380	32.900	33.310	21.750	2,780,256
2016-06-01	32.910	33.200	32.800	33.070	21.594	2,949,846
2016-05-31	32.520	32.860	32.418	32.810	21.424	3,454,903
2016-05-27	32.450	32.610	32.265	32.480	21.208	2,556,113
2016-05-26	32.200	32.490	32.070	32.350	21.123	3,806,932
2016-05-25	31.740	32.260	31.370	32.110	20.967	4,992,940
2016-05-24	32.120	32.360	31.940	32.090	20.954	2,563,285
2016-05-23	32.370	32.400	32.040	32.060	20.934	3,186,307
2016-05-20	32.460	32.460	32.100	32.290	21.084	2,342,745
2016-05-19	31.960	32.365	31.830	32.350	21.123	3,386,279
2016-05-18	32.740	33.040	31.920	32.150	20.993	5,244,401
2016-05-17	33.280	33.390	32.860	32.980	21.535	3,978,857
2016-05-16	33.550	33.620	33.305	33.350	21.776	3,553,405
2016-05-13	33.830	33.970	33.400	33.480	21.861	4,770,013
2016-05-12	33.920	34.190	33.750	33.970	22.181	4,641,085
2016-05-11	34.020	34.170	33.750	33.950	22.168	3,427,844
2016-05-10	33.600	34.050	33.570	33.890	22.129	3,728,538
2016-05-09	33.190	33.650	33.070	33.550	21.907	3,735,411
2016-05-06	33.440	33.440	32.955	33.090	21.607	4,061,565
2016-05-05	33.690	33.943	33.320	33.510	21.881	2,972,389
2016-05-04	33.130	33.770	32.870	33.650	21.972	4,849,402
2016-05-03	33.140	34.020	33.140	33.560	21.678	8,498,726
2016-05-02	32.680	33.240	32.620	33.050	21.349	6,075,168
2016-04-29	32.450	33.100	32.210	32.590	21.052	8,462,998
2016-04-28	32.670	32.960	31.680	32.470	20.974	19,368,760
2016-04-27	34.860	36.315	34.670	36.050	23.287	11,943,240
2016-04-26	34.540	34.870	34.370	34.390	22.215	4,329,695
2016-04-25	34.310	34.530	34.080	34.450	22.253	4,145,243

← NewerPage 44 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.