Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	40.690	41.545	40.660	41.510	38.677	4,002,076
2024-11-14	41.190	41.290	40.770	40.830	38.043	3,430,631
2024-11-13	41.690	41.780	41.115	41.220	38.407	3,728,992
2024-11-12	41.720	41.860	41.420	41.500	38.667	2,690,154
2024-11-11	41.500	42.120	41.330	41.720	38.872	2,218,716
2024-11-08	41.350	41.810	41.320	41.540	38.705	2,812,948
2024-11-07	41.280	41.485	40.950	41.230	38.416	3,067,108
2024-11-06	41.880	42.040	41.540	41.580	38.346	3,358,420
2024-11-05	41.440	41.950	41.280	41.900	38.641	2,694,294
2024-11-04	41.590	41.860	41.340	41.550	38.318	2,475,007
2024-11-01	41.750	42.070	41.530	41.730	38.484	5,641,874
2024-10-31	42.100	42.370	41.810	41.830	38.577	4,017,187
2024-10-30	43.060	43.060	41.885	42.170	38.890	5,933,777
2024-10-29	43.360	43.460	42.790	42.830	39.499	3,853,768
2024-10-28	43.670	43.850	43.550	43.680	40.283	2,277,701
2024-10-25	44.260	44.360	43.355	43.410	40.034	2,327,919
2024-10-24	44.350	44.490	43.985	44.090	40.661	2,475,783
2024-10-23	43.710	44.280	43.670	44.270	40.827	2,503,127
2024-10-22	43.560	43.880	43.300	43.840	40.430	2,101,730
2024-10-21	43.760	43.980	43.385	43.700	40.301	2,096,709
2024-10-18	43.490	43.855	43.300	43.660	40.264	2,096,770
2024-10-17	43.950	43.950	43.435	43.490	40.107	2,598,682
2024-10-16	43.600	43.980	43.530	43.900	40.486	3,053,484
2024-10-15	43.400	43.870	43.300	43.500	40.117	2,315,960
2024-10-14	42.750	43.220	42.750	43.170	39.812	1,968,400
2024-10-11	42.400	42.865	42.350	42.710	39.388	2,053,610
2024-10-10	42.650	42.870	42.200	42.330	39.038	2,049,833
2024-10-09	42.790	42.920	42.355	42.550	39.241	2,514,710
2024-10-08	43.100	43.200	42.710	42.730	39.407	2,323,460
2024-10-07	43.270	43.325	42.830	42.870	39.536	3,343,551
2024-10-04	42.890	43.510	42.772	43.460	40.080	2,998,902
2024-10-03	44.140	44.140	43.400	43.420	40.043	4,031,576
2024-10-02	44.190	44.405	43.950	44.050	40.624	3,774,011
2024-10-01	44.470	44.580	44.240	44.510	41.048	2,336,628
2024-09-30	44.260	44.440	44.010	44.350	40.901	2,852,171
2024-09-27	43.850	44.150	43.670	44.050	40.624	2,271,064
2024-09-26	43.540	43.890	43.435	43.610	40.218	2,268,136
2024-09-25	43.720	43.910	43.475	43.790	40.384	2,666,653
2024-09-24	43.890	44.365	43.540	43.650	40.255	2,381,645
2024-09-23	44.220	44.250	43.860	44.030	40.605	3,191,756
2024-09-20	43.490	44.070	43.190	44.000	40.578	7,857,181
2024-09-19	43.250	43.390	42.940	43.230	39.868	3,047,683
2024-09-18	43.700	43.950	43.230	43.490	40.107	4,111,426
2024-09-17	44.220	44.275	43.500	43.690	40.292	6,515,209
2024-09-16	44.680	44.780	44.150	44.340	40.891	2,656,254
2024-09-13	44.060	44.515	43.865	44.470	41.011	2,443,517
2024-09-12	44.220	44.400	43.900	44.060	40.633	2,225,215
2024-09-11	44.180	44.210	43.815	44.150	40.716	2,262,497
2024-09-10	44.510	44.610	44.140	44.270	40.827	2,005,132
2024-09-09	44.200	44.480	44.067	44.480	41.020	2,749,964
2024-09-06	44.550	44.610	44.125	44.190	40.753	2,108,414
2024-09-05	44.830	44.970	44.345	44.470	41.011	2,978,455
2024-09-04	44.430	44.800	44.245	44.540	41.076	2,242,696
2024-09-03	43.970	44.510	43.820	44.310	40.864	2,392,460
2024-08-30	43.690	44.070	43.635	43.920	40.504	2,882,519
2024-08-29	43.850	43.945	43.290	43.610	40.218	2,549,359
2024-08-28	43.370	43.840	43.300	43.780	40.375	2,429,951
2024-08-27	43.360	43.540	43.085	43.180	39.822	1,577,873
2024-08-26	43.270	43.600	43.210	43.420	40.043	1,668,333
2024-08-23	43.380	43.435	43.090	43.190	39.831	1,492,065

← NewerPage 9 of 79 · 4,729 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.