Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	33.610	34.000	33.280	33.970	21.452	2,660,826
2015-08-05	33.490	33.940	33.470	33.560	21.193	2,203,341
2015-08-04	34.370	34.570	33.650	33.710	21.061	3,115,328
2015-08-03	34.020	34.470	33.940	34.430	21.511	2,964,426
2015-07-31	33.150	34.120	33.150	33.960	21.217	3,450,296
2015-07-30	32.480	32.990	32.450	32.960	20.592	2,517,616
2015-07-29	32.700	32.810	32.320	32.610	20.373	2,382,525
2015-07-28	32.730	32.900	32.540	32.800	20.492	2,090,437
2015-07-27	32.240	32.930	32.240	32.750	20.461	1,457,693
2015-07-24	32.350	32.520	32.260	32.290	20.174	2,119,720
2015-07-23	32.900	32.970	32.100	32.320	20.192	4,774,822
2015-07-22	33.370	33.610	33.190	33.320	20.817	2,148,031
2015-07-21	33.860	33.950	33.190	33.280	20.792	1,900,809
2015-07-20	34.400	34.420	33.760	33.970	21.223	1,859,041
2015-07-17	34.560	34.600	34.270	34.400	21.492	2,068,995
2015-07-16	33.900	34.730	33.790	34.690	21.673	3,000,994
2015-07-15	33.550	33.865	33.430	33.860	21.154	1,690,144
2015-07-14	33.670	33.880	33.440	33.620	21.004	1,471,412
2015-07-13	33.780	33.840	33.430	33.670	21.036	1,555,141
2015-07-10	33.630	33.930	33.420	33.660	21.029	1,477,544
2015-07-09	33.910	34.140	33.330	33.470	20.911	1,615,742
2015-07-08	33.890	34.160	33.710	33.790	21.111	2,412,301
2015-07-07	33.430	34.180	33.390	34.060	21.279	2,727,214
2015-07-06	33.140	33.520	32.870	33.310	20.811	1,944,234
2015-07-02	33.090	33.410	32.955	33.210	20.748	1,411,063
2015-07-01	32.660	32.825	32.530	32.810	20.498	1,796,146
2015-06-30	32.690	32.810	32.460	32.550	20.336	2,313,674
2015-06-29	32.680	33.380	32.585	32.610	20.373	2,493,185
2015-06-26	32.860	33.050	32.570	32.750	20.461	2,285,235
2015-06-25	33.040	33.140	32.830	32.860	20.530	2,219,388
2015-06-24	33.250	33.350	33.000	33.000	20.617	2,059,655
2015-06-23	33.760	33.790	33.170	33.270	20.786	2,537,825
2015-06-22	33.950	34.060	33.630	33.690	21.048	2,041,251
2015-06-19	34.020	34.240	33.750	33.800	21.117	3,378,084
2015-06-18	33.510	34.140	33.500	34.040	21.267	3,111,276
2015-06-17	33.350	33.620	32.980	33.430	20.886	3,586,549
2015-06-16	33.290	33.410	33.000	33.360	20.842	1,910,901
2015-06-15	33.610	33.660	33.170	33.290	20.798	2,736,216
2015-06-12	34.370	34.370	33.670	33.670	21.036	2,492,244
2015-06-11	34.760	34.840	34.200	34.520	21.567	2,164,775
2015-06-10	34.250	34.790	34.230	34.540	21.579	4,708,105
2015-06-09	34.200	34.350	33.880	33.920	21.192	2,556,993
2015-06-08	34.330	34.570	34.180	34.300	21.429	2,041,774
2015-06-05	34.150	34.430	33.880	34.400	21.492	2,940,776
2015-06-04	34.350	34.940	34.320	34.550	21.585	2,506,174
2015-06-03	35.000	35.150	34.240	34.480	21.542	2,182,938
2015-06-02	35.430	35.520	34.750	35.010	21.873	2,156,899
2015-06-01	35.810	35.896	35.400	35.600	22.241	2,555,330
2015-05-29	36.160	36.250	35.630	35.680	22.291	2,950,741
2015-05-28	35.870	36.265	35.840	36.070	22.535	2,274,771
2015-05-27	35.940	36.170	35.706	35.860	22.404	2,272,026
2015-05-26	36.010	36.020	35.485	35.750	22.335	1,894,051
2015-05-22	35.790	36.160	35.550	36.010	22.498	3,410,601
2015-05-21	35.820	36.160	35.690	35.920	22.441	3,484,318
2015-05-20	35.600	36.100	35.540	35.830	22.385	2,867,563
2015-05-19	35.170	35.590	35.040	35.500	22.179	2,032,748
2015-05-18	35.170	35.410	35.070	35.330	22.073	2,079,610
2015-05-15	35.060	35.525	35.010	35.240	22.017	2,766,032
2015-05-14	34.730	35.080	34.730	34.950	21.835	1,868,310
2015-05-13	34.910	35.110	34.370	34.540	21.579	1,732,598

← NewerPage 48 of 79 · 4,733 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.