Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	31.960	32.340	31.600	31.920	20.394	2,282,383
2016-01-26	31.860	32.520	31.770	32.080	20.496	2,931,402
2016-01-25	32.280	32.320	31.775	31.820	20.330	3,435,705
2016-01-22	31.580	32.380	31.350	32.280	20.624	3,477,505
2016-01-21	31.150	31.640	30.620	31.300	19.998	5,237,240
2016-01-20	32.260	32.340	30.670	31.120	19.883	5,776,765
2016-01-19	31.920	32.580	31.710	32.490	20.758	4,446,518
2016-01-15	32.170	32.470	31.390	31.830	20.336	5,544,354
2016-01-14	31.600	32.800	31.335	32.560	20.803	4,568,051
2016-01-13	32.210	32.400	31.410	31.500	20.126	3,780,981
2016-01-12	32.200	32.290	31.590	32.180	20.560	5,130,634
2016-01-11	31.700	32.250	31.610	32.070	20.490	5,003,601
2016-01-08	31.020	31.770	30.980	31.590	20.183	5,032,004
2016-01-07	31.520	31.770	30.890	31.000	19.806	4,218,356
2016-01-06	31.320	32.010	31.180	31.850	20.349	3,822,654
2016-01-05	31.630	31.640	30.940	31.540	20.151	5,204,237
2016-01-04	31.520	31.630	31.220	31.500	20.126	4,524,856
2015-12-31	32.250	32.350	31.460	31.730	20.273	4,037,017
2015-12-30	32.600	32.680	32.280	32.290	20.630	2,703,803
2015-12-29	32.710	32.810	32.480	32.600	20.828	2,682,350
2015-12-28	32.500	32.730	32.230	32.640	20.854	2,030,341
2015-12-24	32.410	32.750	32.350	32.600	20.828	1,601,777
2015-12-23	31.810	32.525	31.810	32.470	20.745	2,763,380
2015-12-22	31.170	31.760	30.990	31.720	20.266	3,721,480
2015-12-21	31.220	31.270	30.920	31.070	19.851	4,189,836
2015-12-18	31.360	31.400	30.910	31.010	19.813	5,473,385
2015-12-17	31.640	31.780	31.325	31.530	20.145	5,139,662
2015-12-16	31.330	31.770	31.330	31.640	20.215	5,138,954
2015-12-15	31.180	31.330	30.940	31.130	19.889	5,134,304
2015-12-14	31.570	31.660	30.790	30.980	19.793	4,878,296
2015-12-11	31.320	31.690	31.110	31.460	20.100	3,152,095
2015-12-10	32.070	32.070	31.520	31.550	20.158	3,463,883
2015-12-09	31.650	32.450	31.600	32.050	20.477	4,889,112
2015-12-08	32.330	32.500	31.700	31.900	20.381	4,816,095
2015-12-07	32.740	32.880	32.400	32.480	20.752	5,451,012
2015-12-04	32.240	32.990	32.090	32.820	20.969	5,983,715
2015-12-03	32.090	32.340	31.800	32.050	20.477	6,835,320
2015-12-02	32.270	32.540	31.670	31.980	20.432	7,020,121
2015-12-01	31.590	32.460	31.510	32.270	20.618	9,374,796
2015-11-30	31.100	31.460	30.920	31.390	20.055	5,856,354
2015-11-27	30.950	31.290	30.900	31.150	19.902	1,532,799
2015-11-25	31.130	31.160	30.590	30.930	19.761	2,950,451
2015-11-24	31.000	31.270	30.840	31.160	19.908	2,865,135
2015-11-23	31.540	31.740	31.140	31.170	19.915	3,412,647
2015-11-20	31.330	31.520	30.880	31.490	20.119	4,956,823
2015-11-19	30.680	31.260	30.680	31.210	19.940	4,305,492
2015-11-18	30.060	30.480	29.620	30.410	19.429	5,757,087
2015-11-17	30.480	30.800	30.010	30.060	19.206	2,805,398
2015-11-16	30.540	30.750	30.270	30.440	19.448	2,940,758
2015-11-13	30.200	30.750	30.150	30.600	19.551	5,315,903
2015-11-12	30.120	30.650	30.060	30.160	19.269	5,323,944
2015-11-11	29.580	30.220	29.480	30.210	19.301	4,754,111
2015-11-10	29.160	29.740	29.120	29.480	18.835	2,692,353
2015-11-09	29.170	29.320	28.890	29.120	18.605	4,137,802
2015-11-06	30.010	30.080	29.050	29.290	18.714	4,014,430
2015-11-05	30.940	30.980	30.320	30.400	19.423	3,051,901
2015-11-04	30.670	31.085	30.620	30.990	19.800	4,965,380
2015-11-03	31.150	31.310	30.510	31.070	19.621	4,411,038
2015-11-02	31.210	31.330	30.705	31.160	19.678	3,968,592
2015-10-30	31.090	31.490	30.810	31.200	19.703	4,703,439

← NewerPage 46 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.