Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	34.700	35.040	34.588	34.860	21.779	1,796,117
2015-05-11	35.000	35.500	34.890	34.940	21.829	1,820,327
2015-05-08	35.180	35.530	34.880	35.090	21.923	1,649,414
2015-05-07	35.000	35.140	34.690	34.750	21.710	2,063,555
2015-05-06	35.300	35.460	34.400	34.830	21.760	2,795,004
2015-05-05	36.150	36.260	35.190	35.310	22.060	2,354,477
2015-05-04	36.300	37.050	36.250	36.650	22.673	2,655,062
2015-05-01	36.090	36.500	35.910	36.250	22.425	3,148,645
2015-04-30	36.210	36.290	35.650	35.910	22.215	2,794,389
2015-04-29	36.090	36.446	35.830	36.340	22.481	1,911,014
2015-04-28	36.090	36.370	35.840	36.360	22.493	1,986,757
2015-04-27	36.450	36.590	35.950	36.240	22.419	2,709,916
2015-04-24	35.610	36.580	35.540	36.320	22.468	5,399,128
2015-04-23	35.480	35.870	35.450	35.600	22.023	2,646,819
2015-04-22	35.550	35.590	35.170	35.500	21.961	2,674,572
2015-04-21	36.160	36.450	35.190	35.490	21.955	2,896,775
2015-04-20	35.460	36.300	35.460	36.100	22.332	4,197,300
2015-04-17	35.030	35.380	34.960	35.070	21.695	1,519,624
2015-04-16	35.590	35.700	34.915	35.250	21.806	2,833,851
2015-04-15	35.810	36.160	35.720	35.740	22.110	1,914,519
2015-04-14	35.700	35.880	35.500	35.740	22.110	1,974,559
2015-04-13	35.980	36.060	35.670	35.690	22.079	2,438,632
2015-04-10	35.740	36.410	35.590	36.250	22.425	2,966,695
2015-04-09	35.570	35.860	35.220	35.710	22.091	3,196,425
2015-04-08	35.840	35.890	35.460	35.650	22.054	3,241,619
2015-04-07	36.030	36.210	35.770	35.810	22.153	3,412,535
2015-04-06	35.400	35.890	35.280	35.780	22.134	2,914,503
2015-04-02	34.490	35.450	34.460	35.340	21.862	3,993,120
2015-04-01	34.690	34.800	34.070	34.490	21.336	6,073,014
2015-03-31	35.470	35.680	34.760	35.060	21.689	4,200,618
2015-03-30	35.040	35.790	34.930	35.510	21.967	4,214,900
2015-03-27	34.650	35.000	34.440	34.640	21.429	4,655,388
2015-03-26	34.920	35.060	34.380	34.710	21.472	4,458,268
2015-03-25	35.720	35.950	34.880	34.920	21.602	3,610,537
2015-03-24	36.340	36.440	35.590	35.700	22.085	2,757,557
2015-03-23	36.380	36.570	36.270	36.380	22.506	1,996,749
2015-03-20	36.130	36.450	35.990	36.380	22.506	7,294,229
2015-03-19	35.965	36.430	35.650	35.940	22.233	3,264,848
2015-03-18	35.070	36.305	35.000	36.110	22.339	4,647,318
2015-03-17	35.000	35.335	34.890	35.060	21.689	3,346,897
2015-03-16	34.750	35.365	34.670	35.110	21.720	3,319,917
2015-03-13	34.990	35.000	34.130	34.600	21.404	4,218,883
2015-03-12	34.400	35.340	34.315	35.150	21.745	4,105,046
2015-03-11	34.340	34.470	34.040	34.170	21.138	2,806,001
2015-03-10	34.080	34.645	33.960	34.400	21.281	3,647,322
2015-03-09	34.060	34.410	33.980	34.150	21.126	3,252,810
2015-03-06	34.300	34.300	33.820	34.100	21.095	4,500,906
2015-03-05	34.490	34.830	34.450	34.750	21.497	4,385,043
2015-03-04	34.210	34.379	34.100	34.310	21.225	3,277,222
2015-03-03	34.580	34.580	34.020	34.360	21.256	2,217,676
2015-03-02	35.200	35.200	34.170	34.290	21.213	3,374,429
2015-02-27	35.550	35.600	34.930	34.980	21.639	4,962,090
2015-02-26	36.000	36.040	35.560	35.610	22.029	3,199,291
2015-02-25	36.030	36.570	35.770	35.850	22.178	5,528,405
2015-02-24	35.640	36.280	35.580	36.070	22.314	3,898,195
2015-02-23	35.960	36.150	35.570	35.600	22.023	4,355,449
2015-02-20	36.190	36.270	35.570	35.850	22.178	5,105,453
2015-02-19	36.360	36.450	36.010	36.230	22.413	3,284,418
2015-02-18	36.150	36.240	34.680	36.110	22.339	11,024,900
2015-02-17	37.110	37.635	36.620	36.930	22.846	5,520,012

← NewerPage 49 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.