Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	33.320	33.550	33.200	33.330	20.236	2,462,989
2014-08-21	33.300	33.540	33.270	33.460	20.315	1,599,496
2014-08-20	33.220	33.350	33.030	33.340	20.242	1,381,043
2014-08-19	32.860	33.230	32.800	33.200	20.157	1,946,412
2014-08-18	32.960	33.150	32.730	32.840	19.938	2,029,772
2014-08-15	32.740	33.110	32.680	32.970	20.017	2,276,997
2014-08-14	32.370	32.730	32.370	32.720	19.866	1,572,769
2014-08-13	32.290	32.470	32.170	32.410	19.677	1,719,832
2014-08-12	32.380	32.540	32.210	32.300	19.611	3,660,077
2014-08-11	32.320	32.559	32.310	32.410	19.677	3,333,301
2014-08-08	31.560	32.370	31.560	32.350	19.641	3,420,076
2014-08-07	31.640	31.900	31.300	31.450	19.095	4,251,995
2014-08-06	31.850	31.890	31.280	31.480	19.113	6,625,639
2014-08-05	30.150	32.580	29.980	31.930	19.386	10,792,790
2014-08-04	31.130	31.250	30.400	31.060	18.639	6,718,805
2014-08-01	31.120	31.500	30.920	31.130	18.681	5,293,349
2014-07-31	31.490	31.750	31.120	31.210	18.729	5,132,038
2014-07-30	32.050	32.060	31.500	31.650	18.993	9,326,507
2014-07-29	32.370	32.500	32.200	32.300	19.383	3,916,407
2014-07-28	31.930	32.438	31.890	32.410	19.449	2,675,233
2014-07-25	31.830	32.295	31.830	31.990	19.197	2,915,776
2014-07-24	31.900	32.240	31.720	32.190	19.317	3,520,301
2014-07-23	31.630	31.960	31.560	31.950	19.173	4,032,918
2014-07-22	31.890	32.000	31.610	31.630	18.981	2,225,616
2014-07-21	31.740	31.970	31.490	31.860	19.119	2,587,531
2014-07-18	31.770	31.980	31.540	31.890	19.137	2,216,933
2014-07-17	32.150	32.275	31.680	31.690	19.017	2,773,922
2014-07-16	31.990	32.230	31.900	32.230	19.341	3,555,738
2014-07-15	31.900	32.190	31.800	31.960	19.179	2,572,511
2014-07-14	32.650	32.650	31.920	31.930	19.161	3,415,201
2014-07-11	33.070	33.260	32.540	32.570	19.545	3,403,175
2014-07-10	33.050	33.340	33.040	33.180	19.911	2,056,894
2014-07-09	33.040	33.215	32.880	33.170	19.905	2,628,264
2014-07-08	32.780	33.310	32.770	33.110	19.869	3,104,642
2014-07-07	32.460	33.190	32.455	32.670	19.605	4,492,076
2014-07-03	32.640	32.640	32.330	32.500	19.503	2,113,547
2014-07-02	33.860	33.960	32.770	32.810	19.689	4,236,205
2014-07-01	34.630	34.760	34.000	34.000	20.403	2,866,581
2014-06-30	34.140	34.759	34.000	34.720	20.836	2,595,426
2014-06-27	34.130	34.240	33.890	33.990	20.397	3,448,910
2014-06-26	34.340	34.430	34.100	34.190	20.517	1,779,024
2014-06-25	34.250	34.450	34.140	34.390	20.637	2,447,249
2014-06-24	34.500	34.600	34.330	34.360	20.619	2,072,155
2014-06-23	34.730	34.885	34.450	34.600	20.764	2,128,011
2014-06-20	34.770	34.920	34.690	34.810	20.890	4,186,364
2014-06-19	35.050	35.590	34.680	34.720	20.836	5,529,842
2014-06-18	34.310	35.065	34.210	35.030	21.022	4,946,418
2014-06-17	34.140	34.240	33.910	34.190	20.517	4,331,388
2014-06-16	34.230	34.710	34.060	34.150	20.493	4,740,673
2014-06-13	34.070	34.250	33.590	34.180	20.511	4,791,777
2014-06-12	34.090	34.330	33.705	34.250	20.553	2,494,286
2014-06-11	34.720	34.740	34.050	34.150	20.493	2,198,464
2014-06-10	34.550	35.150	34.530	34.740	20.848	3,122,287
2014-06-09	34.640	34.980	34.525	34.590	20.758	2,335,929
2014-06-06	34.630	35.130	34.580	34.710	20.830	2,776,247
2014-06-05	34.380	34.680	34.330	34.560	20.740	1,992,814
2014-06-04	34.380	34.520	34.120	34.300	20.583	3,161,262
2014-06-03	33.650	35.360	33.540	34.510	20.710	8,664,647
2014-06-02	33.880	33.900	33.425	33.550	20.133	2,593,126
2014-05-30	33.360	33.830	33.280	33.820	20.295	3,828,048

← NewerPage 52 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.