Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	34.160	34.650	34.000	34.470	22.266	4,620,681
2016-04-21	34.730	34.840	33.575	33.910	21.905	6,653,215
2016-04-20	35.510	35.700	34.740	34.760	22.454	4,538,814
2016-04-19	35.950	36.030	35.340	35.500	22.932	4,850,273
2016-04-18	35.570	35.890	35.480	35.850	23.158	2,505,621
2016-04-15	35.390	35.770	35.230	35.660	23.035	3,247,484
2016-04-14	35.600	35.800	35.390	35.410	22.873	2,719,103
2016-04-13	35.780	35.800	35.495	35.650	23.029	2,968,283
2016-04-12	35.520	36.000	35.400	35.750	23.093	3,634,167
2016-04-11	35.330	35.810	35.290	35.360	22.841	3,686,213
2016-04-08	34.890	35.690	34.880	35.120	22.686	4,890,764
2016-04-07	34.560	35.040	34.520	34.760	22.454	4,113,930
2016-04-06	35.030	35.085	34.550	34.590	22.344	5,030,394
2016-04-05	35.570	35.690	34.850	35.070	22.654	5,229,361
2016-04-04	35.990	36.130	35.580	35.680	23.048	4,869,603
2016-04-01	35.980	36.290	35.660	36.030	23.274	6,258,367
2016-03-31	35.940	36.520	35.510	35.970	23.235	7,360,478
2016-03-30	36.410	36.540	35.765	35.790	23.119	5,504,892
2016-03-29	35.830	36.380	35.640	36.340	23.474	4,563,872
2016-03-28	36.160	36.350	35.665	35.740	23.087	2,097,082
2016-03-24	35.850	36.250	35.780	36.160	23.358	2,968,587
2016-03-23	35.730	36.075	35.520	35.980	23.242	2,830,713
2016-03-22	35.880	36.180	35.610	35.760	23.100	3,058,042
2016-03-21	35.730	36.070	35.410	35.850	23.158	3,416,819
2016-03-18	36.160	36.200	35.750	35.760	23.100	4,883,867
2016-03-17	36.040	36.350	35.840	36.170	23.364	2,665,846
2016-03-16	35.420	36.160	35.220	35.900	23.190	3,759,102
2016-03-15	35.520	35.700	35.250	35.590	22.990	2,849,514
2016-03-14	35.710	35.760	35.430	35.590	22.990	2,420,864
2016-03-11	36.080	36.360	35.690	35.700	23.061	3,409,584
2016-03-10	35.680	36.230	35.603	35.970	23.235	3,787,013
2016-03-09	35.520	36.450	35.495	35.800	23.125	4,088,768
2016-03-08	35.120	35.770	34.710	35.560	22.970	3,952,815
2016-03-07	34.430	35.140	34.340	35.110	22.680	2,645,857
2016-03-04	33.730	34.745	33.530	34.560	22.324	2,739,355
2016-03-03	33.660	34.130	33.340	33.980	21.950	2,634,222
2016-03-02	33.300	33.740	32.565	33.710	21.775	2,619,305
2016-03-01	33.580	33.790	33.270	33.450	21.607	3,581,381
2016-02-29	32.820	33.720	32.650	33.470	21.620	4,294,633
2016-02-26	33.940	34.060	32.650	32.820	21.200	4,848,210
2016-02-25	32.930	33.990	32.780	33.950	21.930	4,621,287
2016-02-24	33.000	33.170	32.400	32.700	21.123	5,005,949
2016-02-23	33.320	33.590	32.930	33.040	21.343	3,623,982
2016-02-22	33.150	33.420	32.930	33.330	21.530	3,128,357
2016-02-19	33.820	33.820	32.800	32.970	21.297	5,481,604
2016-02-18	32.510	34.130	32.370	33.930	21.917	6,542,539
2016-02-17	33.200	33.350	32.170	32.270	20.845	5,985,371
2016-02-16	33.090	33.470	32.790	33.460	21.614	3,599,936
2016-02-12	32.850	33.110	32.527	32.880	21.239	3,537,182
2016-02-11	33.310	33.570	32.560	32.810	21.194	2,849,168
2016-02-10	33.180	33.800	32.860	33.630	21.724	2,842,367
2016-02-09	33.040	33.500	32.730	33.320	21.523	3,205,696
2016-02-08	33.510	33.895	32.680	33.200	21.446	5,823,672
2016-02-05	33.080	34.210	32.910	33.700	21.769	5,779,687
2016-02-04	33.540	33.610	33.200	33.250	21.478	3,988,238
2016-02-03	32.820	33.720	32.620	33.520	21.653	5,704,899
2016-02-02	32.700	33.120	32.605	32.970	21.065	4,781,837
2016-02-01	32.990	33.280	32.900	33.050	21.116	4,077,475
2016-01-29	32.420	33.110	32.350	33.060	21.122	4,361,570
2016-01-28	31.950	32.400	31.790	32.140	20.534	4,022,038

← NewerPage 45 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.