Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	30.760	30.880	30.450	30.620	18.177	2,931,292
2014-03-03	30.680	30.950	30.415	30.520	18.117	2,493,238
2014-02-28	30.830	30.980	30.640	30.780	18.272	2,678,125
2014-02-27	30.960	30.990	30.550	30.790	18.278	3,077,080
2014-02-26	30.930	31.340	30.680	31.050	18.432	3,125,370
2014-02-25	31.600	31.720	30.480	30.800	18.284	5,747,551
2014-02-24	31.820	32.090	31.630	31.700	18.818	4,009,203
2014-02-21	32.230	32.430	31.680	31.700	18.818	3,486,950
2014-02-20	31.640	32.330	31.630	32.260	19.150	3,269,514
2014-02-19	31.570	32.230	31.380	31.730	18.836	3,219,042
2014-02-18	31.660	31.839	31.460	31.620	18.770	2,431,788
2014-02-14	31.550	31.820	31.460	31.750	18.847	2,821,110
2014-02-13	31.030	31.760	30.970	31.600	18.758	2,457,317
2014-02-12	31.300	31.370	31.010	31.070	18.444	1,915,587
2014-02-11	30.900	31.570	30.860	31.320	18.592	2,502,594
2014-02-10	30.700	30.980	30.540	30.960	18.379	1,924,332
2014-02-07	30.540	30.790	30.430	30.760	18.260	1,994,612
2014-02-06	30.130	30.530	30.130	30.460	18.082	2,219,403
2014-02-05	30.480	30.700	30.100	30.220	17.939	4,609,641
2014-02-04	31.420	31.440	30.872	30.940	18.153	3,735,892
2014-02-03	31.520	31.830	31.140	31.250	18.335	7,357,379
2014-01-31	30.890	31.710	30.860	31.490	18.476	4,975,161
2014-01-30	30.630	31.240	30.630	31.160	18.282	3,049,139
2014-01-29	30.470	30.700	30.230	30.580	17.942	4,571,827
2014-01-28	30.700	30.930	30.480	30.550	17.924	4,401,125
2014-01-27	31.020	31.130	30.880	30.880	18.118	3,750,659
2014-01-24	30.830	31.740	30.620	31.070	18.229	6,506,221
2014-01-23	30.830	31.010	30.470	30.970	18.171	5,997,327
2014-01-22	31.540	31.810	30.860	31.130	18.264	14,012,180
2014-01-21	32.640	33.040	31.990	32.150	18.863	7,597,272
2014-01-17	32.680	32.740	32.320	32.610	19.133	5,492,302
2014-01-16	31.720	32.540	31.650	32.490	19.062	5,294,100
2014-01-15	31.860	32.080	31.570	31.670	18.581	3,921,220
2014-01-14	32.050	32.130	31.710	31.860	18.693	2,445,422
2014-01-13	32.350	32.390	31.900	31.960	18.751	2,829,278
2014-01-10	32.040	32.550	31.950	32.400	19.010	5,776,257
2014-01-09	31.870	31.930	31.470	31.800	18.658	4,388,677
2014-01-08	31.900	32.000	31.650	31.860	18.693	3,669,279
2014-01-07	31.960	32.040	31.840	31.890	18.710	3,163,373
2014-01-06	32.000	32.010	31.610	31.840	18.681	3,834,359
2014-01-03	32.000	32.220	31.770	32.010	18.781	4,152,692
2014-01-02	32.960	32.980	32.250	32.380	18.998	3,431,905
2013-12-31	32.810	33.020	32.800	32.980	19.350	3,355,649
2013-12-30	32.700	32.980	32.630	32.770	19.227	3,159,556
2013-12-27	32.500	32.985	32.310	32.790	19.238	4,879,400
2013-12-26	32.250	32.450	32.010	32.070	18.816	2,252,546
2013-12-24	32.210	32.415	32.090	32.220	18.904	1,426,299
2013-12-23	32.650	32.710	32.275	32.310	18.957	4,852,664
2013-12-20	31.760	32.690	31.710	32.610	19.133	14,001,730
2013-12-19	31.780	31.970	31.290	31.600	18.540	6,871,283
2013-12-18	31.930	32.145	31.520	31.980	18.763	4,774,034
2013-12-17	31.830	32.020	31.750	31.940	18.740	3,606,582
2013-12-16	31.840	32.040	31.600	31.820	18.669	3,797,574
2013-12-13	32.060	32.060	31.590	31.710	18.605	3,097,518
2013-12-12	32.150	32.460	32.110	32.190	18.886	4,192,291
2013-12-11	32.300	32.600	32.030	32.130	18.851	3,807,316
2013-12-10	32.410	32.430	32.110	32.190	18.886	3,269,940
2013-12-09	32.390	32.645	32.320	32.480	19.056	3,633,541
2013-12-06	32.240	32.450	32.010	32.440	19.033	4,838,143
2013-12-05	32.470	32.500	32.070	32.080	18.822	4,006,280

← NewerPage 54 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.