Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	35.820	36.430	35.690	36.360	22.293	2,393,751
2014-11-14	35.930	36.120	35.800	35.890	22.005	3,155,741
2014-11-13	36.450	36.640	36.030	36.100	22.134	2,398,249
2014-11-12	36.970	36.970	36.100	36.400	22.317	3,715,743
2014-11-11	37.220	37.450	37.105	37.290	22.863	2,179,199
2014-11-10	37.190	37.370	37.030	37.350	22.900	2,761,353
2014-11-07	36.580	37.270	36.580	37.250	22.839	3,678,255
2014-11-06	37.000	37.045	36.310	36.640	22.465	3,598,585
2014-11-05	37.000	37.310	36.600	37.100	22.747	8,543,265
2014-11-04	37.380	37.720	36.700	36.920	22.416	4,193,939
2014-11-03	37.340	37.500	37.190	37.450	22.737	2,539,649
2014-10-31	37.620	37.640	37.090	37.340	22.671	2,891,105
2014-10-30	36.730	37.550	36.610	37.510	22.774	4,067,995
2014-10-29	36.760	36.920	36.170	36.580	22.209	2,360,945
2014-10-28	36.180	36.770	36.110	36.760	22.318	2,426,493
2014-10-27	36.160	36.340	35.880	36.130	21.936	3,126,558
2014-10-24	35.540	36.340	35.400	36.270	22.021	3,254,737
2014-10-23	35.650	35.730	35.150	35.400	21.493	2,810,117
2014-10-22	35.230	35.880	35.200	35.520	21.566	4,257,127
2014-10-21	35.010	35.410	34.820	35.210	21.377	3,878,306
2014-10-20	34.720	35.120	34.670	34.940	21.213	3,332,935
2014-10-17	34.870	34.870	34.310	34.740	21.092	2,295,132
2014-10-16	34.700	34.810	34.130	34.660	21.043	2,915,857
2014-10-15	35.970	35.990	34.218	35.130	21.329	5,053,497
2014-10-14	35.130	36.020	35.000	35.560	21.590	4,949,109
2014-10-13	34.900	35.550	34.810	35.100	21.311	5,146,063
2014-10-10	34.650	35.150	34.640	34.850	21.159	3,267,840
2014-10-09	34.580	35.105	34.450	34.550	20.977	5,597,688
2014-10-08	33.650	34.700	33.570	34.600	21.007	4,890,483
2014-10-07	33.650	33.985	33.570	33.630	20.418	3,305,166
2014-10-06	33.500	33.900	33.430	33.740	20.485	3,097,982
2014-10-03	33.570	33.590	33.040	33.490	20.333	2,139,051
2014-10-02	33.310	33.570	33.220	33.460	20.315	3,273,861
2014-10-01	33.570	33.820	33.190	33.370	20.260	2,852,899
2014-09-30	33.990	34.270	33.460	33.570	20.382	3,061,266
2014-09-29	33.870	34.000	33.690	33.970	20.624	1,622,366
2014-09-26	33.960	34.050	33.660	33.980	20.631	3,031,215
2014-09-25	33.700	33.970	33.570	33.870	20.564	2,867,137
2014-09-24	34.310	34.320	33.630	33.750	20.491	3,114,020
2014-09-23	34.550	34.670	34.210	34.210	20.770	2,159,273
2014-09-22	34.600	34.800	34.320	34.640	21.031	1,865,599
2014-09-19	34.440	34.730	34.310	34.620	21.019	4,189,357
2014-09-18	34.720	34.800	34.170	34.300	20.825	2,191,112
2014-09-17	34.930	34.950	34.507	34.710	21.074	2,610,658
2014-09-16	34.350	34.950	34.220	34.800	21.128	3,150,509
2014-09-15	34.250	34.590	34.170	34.360	20.861	1,626,388
2014-09-12	34.300	34.380	33.940	34.180	20.752	2,127,645
2014-09-11	33.970	34.590	33.950	34.560	20.983	3,020,036
2014-09-10	34.000	34.160	33.710	33.960	20.618	3,329,264
2014-09-09	34.090	34.330	33.760	34.160	20.740	3,376,348
2014-09-08	34.510	34.550	34.135	34.240	20.788	1,713,642
2014-09-05	34.150	34.595	34.060	34.580	20.995	1,987,583
2014-09-04	34.080	34.180	33.820	34.020	20.655	1,328,067
2014-09-03	33.820	34.235	33.680	34.180	20.752	1,682,771
2014-09-02	34.240	34.250	33.350	33.690	20.454	2,428,871
2014-08-29	33.960	34.250	33.920	34.240	20.788	1,294,749
2014-08-28	33.750	34.030	33.590	33.990	20.637	1,329,383
2014-08-27	33.390	33.810	33.341	33.800	20.521	2,488,618
2014-08-26	33.660	33.815	33.180	33.220	20.169	1,997,076
2014-08-25	33.480	33.825	33.475	33.680	20.448	1,389,787

← NewerPage 51 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.