FirstEnergy Corp. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	38.680	38.680	38.680	38.680	31.890	1
2021-11-17	39.580	39.580	39.040	39.040	32.187	73,062
2021-11-15	39.209	39.209	39.090	39.090	32.228	72
2021-11-12	39.030	39.030	38.980	38.980	32.138	2
2021-11-11	38.640	38.895	38.590	38.895	32.068	401
2021-11-10	38.768	38.768	38.740	38.750	31.948	609
2021-11-09	38.500	38.500	37.890	38.220	31.511	355
2021-11-08	39.410	39.560	38.570	38.570	31.800	3
2021-11-05	39.230	39.230	39.090	39.150	32.278	4
2021-11-04	39.065	39.065	38.970	38.970	32.129	101
2021-11-03	39.250	39.400	39.250	39.320	32.096	41
2021-11-02	38.800	39.750	38.800	39.220	32.015	38,051
2021-11-01	38.710	38.710	38.370	38.700	31.590	8
2021-10-29	38.920	39.490	37.800	39.080	31.901	226,057
2021-10-28	37.620	37.700	37.510	37.700	30.774	2
2021-10-27	37.590	37.590	37.320	37.390	30.521	3
2021-10-26	37.430	37.775	37.322	37.775	30.835	402
2021-10-25	37.820	37.820	37.508	37.520	30.627	26
2021-10-22	37.530	37.530	37.530	37.530	30.635	1
2021-10-21	37.520	37.520	37.480	37.520	30.627	2
2021-10-20	37.060	37.360	37.060	37.242	30.400	80
2021-10-19	36.340	36.420	36.340	36.420	29.729	1
2021-10-18	36.470	36.470	36.050	36.080	29.452	4
2021-10-15	36.660	36.670	36.575	36.575	29.856	144
2021-10-14	35.700	36.230	35.700	36.230	29.574	2

← NewerPage 20 of 20 · 1,165 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.