Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	30.740	30.860	30.136	30.820	19.463	2,896,833
2015-10-28	31.200	31.360	30.470	30.840	19.476	2,504,304
2015-10-27	31.280	31.390	30.890	31.190	19.697	2,109,441
2015-10-26	31.800	31.850	31.025	31.290	19.760	3,580,487
2015-10-23	32.500	32.550	31.620	31.670	20.000	2,973,334
2015-10-22	32.350	32.785	32.010	32.510	20.530	3,555,868
2015-10-21	32.680	32.810	32.190	32.240	20.360	2,491,711
2015-10-20	32.200	32.675	32.080	32.630	20.606	5,134,479
2015-10-19	32.580	32.640	32.070	32.220	20.347	3,009,682
2015-10-16	32.960	33.000	32.430	32.500	20.524	3,238,082
2015-10-15	32.640	32.865	32.460	32.740	20.675	4,098,632
2015-10-14	32.390	32.780	32.240	32.500	20.524	4,124,711
2015-10-13	32.510	32.660	32.210	32.330	20.417	4,691,675
2015-10-12	31.700	32.570	31.670	32.400	20.461	4,878,755
2015-10-09	31.350	31.560	31.240	31.560	19.930	4,719,510
2015-10-08	30.990	31.440	30.920	31.340	19.791	3,549,367
2015-10-07	31.200	31.360	30.970	31.030	19.596	3,310,602
2015-10-06	31.490	31.650	30.965	31.150	19.671	2,415,572
2015-10-05	31.050	31.830	31.050	31.600	19.956	4,347,693
2015-10-02	30.710	31.050	30.440	30.950	19.545	2,324,279
2015-10-01	31.360	31.490	30.280	30.590	19.318	2,883,069
2015-09-30	30.960	31.340	30.860	31.310	19.772	3,293,842
2015-09-29	30.940	31.120	30.640	30.830	19.469	1,821,836
2015-09-28	31.020	31.280	30.885	30.910	19.520	2,465,582
2015-09-25	30.790	31.290	30.470	31.040	19.602	3,095,491
2015-09-24	30.390	30.770	30.310	30.720	19.400	3,214,130
2015-09-23	30.950	31.030	30.450	30.470	19.242	3,492,300
2015-09-22	31.550	31.600	30.710	30.900	19.514	3,982,122
2015-09-21	31.250	31.570	31.170	31.350	19.798	3,487,911
2015-09-18	31.390	31.880	31.060	31.130	19.659	5,285,589
2015-09-17	31.580	32.170	31.450	31.720	20.031	3,280,863
2015-09-16	31.200	31.960	31.100	31.580	19.943	3,499,590
2015-09-15	30.930	31.340	30.650	31.190	19.697	3,405,850
2015-09-14	30.680	31.120	30.650	30.880	19.501	3,766,185
2015-09-11	30.610	30.760	30.460	30.590	19.318	4,114,779
2015-09-10	30.740	31.100	30.510	30.570	19.305	3,680,032
2015-09-09	31.390	31.430	30.720	30.780	19.438	3,137,935
2015-09-08	31.020	31.220	30.820	31.180	19.690	2,997,936
2015-09-04	30.900	31.030	30.480	30.590	19.318	2,929,454
2015-09-03	30.930	31.305	30.790	31.250	19.735	5,387,495
2015-09-02	31.280	31.440	30.340	30.860	19.488	6,401,386
2015-09-01	31.700	32.140	30.760	30.980	19.564	3,378,508
2015-08-31	32.340	32.390	31.530	31.960	20.183	3,673,577
2015-08-28	32.400	32.500	31.900	32.490	20.518	3,853,111
2015-08-27	32.400	32.520	32.020	32.510	20.530	4,199,556
2015-08-26	32.150	32.260	31.470	32.140	20.297	5,280,696
2015-08-25	33.450	33.490	31.710	31.720	20.031	4,958,102
2015-08-24	32.720	33.930	32.510	32.740	20.675	7,277,994
2015-08-21	34.270	34.530	33.900	33.990	21.465	4,225,717
2015-08-20	34.640	34.980	34.340	34.380	21.711	3,124,813
2015-08-19	34.520	35.050	34.430	34.880	22.027	2,838,456
2015-08-18	34.730	34.860	34.430	34.650	21.882	3,120,791
2015-08-17	34.820	35.090	34.715	34.870	22.021	2,633,949
2015-08-14	34.440	34.790	34.315	34.790	21.970	3,647,663
2015-08-13	34.470	34.540	34.200	34.450	21.755	2,394,535
2015-08-12	34.140	34.660	34.010	34.610	21.856	3,569,603
2015-08-11	34.130	34.650	34.130	34.190	21.591	2,166,420
2015-08-10	34.320	34.540	34.030	34.130	21.553	1,855,060
2015-08-07	33.930	34.599	33.740	34.260	21.635	2,765,585
2015-08-06	33.610	34.000	33.280	33.970	21.452	2,660,826

← NewerPage 47 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.