Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	37.050	37.420	36.730	37.230	23.031	4,170,597
2015-02-12	37.590	37.680	37.060	37.170	22.994	3,324,915
2015-02-11	38.330	38.370	37.470	37.550	23.229	2,872,084
2015-02-10	37.960	38.728	37.810	38.620	23.891	2,548,928
2015-02-09	38.940	38.940	37.770	37.950	23.477	3,225,800
2015-02-06	40.910	40.910	38.750	38.940	24.089	4,616,097
2015-02-05	40.330	41.225	40.030	41.030	25.382	3,836,215
2015-02-04	39.970	40.430	39.780	40.160	24.844	4,783,528
2015-02-03	40.250	40.535	39.930	40.440	24.794	2,697,905
2015-02-02	40.380	40.645	39.890	40.350	24.739	2,946,675
2015-01-30	41.130	41.290	40.300	40.330	24.727	3,144,409
2015-01-29	40.660	41.572	40.495	41.370	25.365	3,192,183
2015-01-28	41.180	41.550	40.640	40.740	24.978	2,628,069
2015-01-27	41.190	41.590	41.110	41.130	25.217	1,750,275
2015-01-26	41.120	41.440	40.910	41.350	25.352	1,726,253
2015-01-23	40.990	41.535	40.850	41.230	25.279	1,832,158
2015-01-22	41.460	41.680	40.600	40.880	25.064	2,469,920
2015-01-21	40.770	41.480	40.556	41.300	25.322	2,599,309
2015-01-20	40.980	41.000	40.420	40.960	25.113	2,662,090
2015-01-16	39.970	41.000	39.810	40.920	25.089	3,786,072
2015-01-15	39.740	40.270	39.580	39.930	24.482	5,363,726
2015-01-14	38.540	39.605	38.360	39.550	24.249	4,423,457
2015-01-13	37.980	39.190	37.930	38.630	23.685	3,729,521
2015-01-12	38.960	39.180	38.220	38.460	23.580	3,076,095
2015-01-09	39.080	39.180	38.540	38.970	23.893	3,185,892
2015-01-08	38.820	39.170	38.700	39.020	23.924	2,114,384
2015-01-07	38.420	38.945	38.190	38.670	23.709	2,374,402
2015-01-06	38.320	38.756	38.130	38.350	23.513	3,678,283
2015-01-05	39.000	39.070	38.010	38.150	23.390	3,065,933
2015-01-02	39.100	39.280	38.640	39.200	24.034	2,355,539
2014-12-31	40.270	40.430	38.990	38.990	23.905	3,090,573
2014-12-30	40.760	40.760	40.080	40.180	24.635	2,049,034
2014-12-29	40.030	40.840	40.030	40.770	24.997	2,956,712
2014-12-26	39.860	40.570	39.800	40.000	24.525	2,750,805
2014-12-24	39.140	39.860	39.030	39.740	24.365	2,370,674
2014-12-23	38.360	39.170	38.220	39.010	23.918	2,348,446
2014-12-22	37.860	38.350	37.800	38.220	23.433	3,595,383
2014-12-19	38.890	39.180	38.440	38.720	23.740	5,484,916
2014-12-18	38.100	38.840	37.990	38.790	23.783	2,919,444
2014-12-17	37.410	38.150	37.280	38.060	23.335	2,764,159
2014-12-16	37.250	37.850	36.790	37.190	22.802	2,798,186
2014-12-15	37.580	37.850	37.252	37.390	22.924	3,791,409
2014-12-12	37.560	37.830	37.170	37.450	22.961	2,332,985
2014-12-11	37.210	38.155	37.110	37.840	23.200	3,951,768
2014-12-10	37.800	37.995	37.235	37.250	22.839	2,798,544
2014-12-09	37.380	37.830	37.320	37.820	23.188	2,219,668
2014-12-08	36.930	37.635	36.930	37.540	23.016	3,585,639
2014-12-05	36.610	37.010	36.550	37.000	22.685	2,533,407
2014-12-04	36.980	37.170	36.735	36.950	22.655	2,618,095
2014-12-03	37.070	37.180	36.490	37.030	22.704	4,535,996
2014-12-02	36.980	37.210	36.780	37.080	22.734	1,698,153
2014-12-01	36.740	37.230	36.470	37.040	22.710	1,971,772
2014-11-28	36.540	36.990	36.540	36.880	22.612	1,099,865
2014-11-26	36.300	36.600	36.180	36.440	22.342	1,581,153
2014-11-25	36.440	36.440	36.020	36.240	22.219	2,416,092
2014-11-24	37.160	37.220	36.280	36.320	22.268	2,351,324
2014-11-21	37.050	37.380	36.780	37.210	22.814	2,200,883
2014-11-20	36.850	37.030	36.570	36.730	22.520	1,638,098
2014-11-19	36.490	37.140	36.356	37.040	22.710	2,435,609
2014-11-18	36.430	36.850	36.210	36.690	22.495	2,447,420

← NewerPage 50 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.