Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	33.830	33.900	33.420	33.480	20.091	3,925,372
2014-05-28	33.220	33.710	33.120	33.640	20.187	5,492,476
2014-05-27	32.650	33.980	32.550	33.230	19.941	9,638,814
2014-05-23	31.470	31.560	31.280	31.480	18.891	3,030,938
2014-05-22	31.500	31.700	31.310	31.550	18.933	2,302,045
2014-05-21	31.290	31.560	31.170	31.540	18.927	2,924,601
2014-05-20	31.460	31.730	31.200	31.240	18.747	3,958,171
2014-05-19	32.140	32.220	31.330	31.350	18.813	4,531,682
2014-05-16	32.240	32.360	32.034	32.240	19.347	3,354,849
2014-05-15	32.420	32.550	32.140	32.260	19.359	2,889,071
2014-05-14	32.580	32.770	32.140	32.350	19.413	5,212,538
2014-05-13	32.990	33.120	32.430	32.490	19.497	4,599,218
2014-05-12	33.540	33.580	32.850	32.930	19.761	7,041,661
2014-05-09	33.760	34.210	33.500	33.510	20.109	7,040,697
2014-05-08	33.820	33.840	33.310	33.630	20.181	6,652,529
2014-05-07	33.010	33.900	32.780	33.890	20.337	7,912,491
2014-05-06	33.110	33.550	32.390	32.650	19.593	8,033,028
2014-05-05	32.950	33.660	32.950	33.420	20.055	5,855,452
2014-05-02	33.750	33.760	33.180	33.340	19.791	4,781,498
2014-05-01	33.810	34.110	33.600	33.880	20.112	4,513,532
2014-04-30	34.030	34.090	33.460	33.750	20.035	4,751,179
2014-04-29	34.350	34.590	34.140	34.260	20.337	2,267,333
2014-04-28	34.600	34.830	34.100	34.330	20.379	3,684,827
2014-04-25	34.240	34.795	34.130	34.650	20.569	4,021,673
2014-04-24	33.400	34.330	33.190	34.180	20.290	5,255,098
2014-04-23	33.510	33.960	33.230	33.290	19.762	3,801,041
2014-04-22	33.450	33.610	33.220	33.440	19.851	2,411,880
2014-04-21	33.730	33.875	33.260	33.480	19.874	2,869,466
2014-04-17	34.020	34.290	33.575	33.610	19.952	2,287,374
2014-04-16	34.200	34.410	33.940	34.150	20.272	1,620,503
2014-04-15	33.450	34.130	33.290	34.030	20.201	4,898,093
2014-04-14	33.280	33.370	33.010	33.310	19.774	4,017,344
2014-04-11	33.490	33.750	33.110	33.150	19.679	2,553,159
2014-04-10	33.830	34.000	33.435	33.490	19.880	3,891,722
2014-04-09	34.230	34.280	33.450	33.750	20.035	3,838,514
2014-04-08	33.710	34.395	33.140	34.210	20.308	5,013,172
2014-04-07	34.070	34.430	33.625	33.630	19.963	3,521,514
2014-04-04	33.960	34.360	33.870	34.030	20.201	2,137,417
2014-04-03	33.500	33.865	33.335	33.830	20.082	1,761,629
2014-04-02	33.520	33.600	33.280	33.430	19.845	2,640,284
2014-04-01	34.130	34.170	33.420	33.520	19.898	2,552,590
2014-03-31	34.170	34.280	33.810	34.030	20.201	3,137,476
2014-03-28	33.490	34.080	33.430	34.080	20.231	3,659,458
2014-03-27	33.200	33.550	33.090	33.550	19.916	2,501,172
2014-03-26	33.130	33.400	33.030	33.160	19.684	2,990,413
2014-03-25	33.390	33.460	32.840	33.130	19.667	3,976,125
2014-03-24	32.870	33.410	32.640	33.400	19.827	6,493,641
2014-03-21	31.990	32.920	31.990	32.850	19.500	6,380,085
2014-03-20	31.570	31.910	31.110	31.840	18.901	3,612,467
2014-03-19	31.880	32.150	31.440	31.720	18.830	6,095,952
2014-03-18	31.890	32.040	31.700	31.930	18.954	2,645,132
2014-03-17	31.450	31.900	31.250	31.890	18.931	2,701,985
2014-03-14	31.490	31.590	31.240	31.400	18.640	3,604,806
2014-03-13	31.020	31.530	30.990	31.420	18.652	2,738,617
2014-03-12	30.680	31.040	30.625	31.000	18.402	2,631,207
2014-03-11	30.940	31.000	30.500	30.780	18.272	2,073,192
2014-03-10	30.650	30.990	30.570	30.940	18.367	2,216,375
2014-03-07	30.840	30.940	30.518	30.670	18.206	2,548,710
2014-03-06	31.080	31.300	30.740	30.840	18.307	2,563,332
2014-03-05	30.630	31.180	30.590	31.060	18.438	4,362,697

← NewerPage 53 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.