Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	37.400	37.870	37.270	37.870	21.898	2,777,856
2013-09-09	37.010	37.230	36.755	37.170	21.494	1,942,470
2013-09-06	36.730	37.460	36.700	36.990	21.389	3,708,197
2013-09-05	36.730	36.860	36.300	36.560	21.141	2,495,635
2013-09-04	36.840	37.040	36.530	36.780	21.268	3,405,675
2013-09-03	37.690	38.000	36.870	36.940	21.361	1,851,374
2013-08-30	37.350	37.670	37.300	37.470	21.667	1,490,915
2013-08-29	37.510	37.610	37.200	37.360	21.603	1,375,313
2013-08-28	37.590	37.820	37.300	37.650	21.771	1,364,743
2013-08-27	37.530	37.880	37.360	37.570	21.725	2,112,903
2013-08-26	38.110	38.290	37.810	37.830	21.875	1,206,853
2013-08-23	38.170	38.340	37.980	38.130	22.049	2,837,661
2013-08-22	37.680	38.270	37.480	38.180	22.078	3,096,549
2013-08-21	37.630	38.210	37.200	37.560	21.719	4,852,773
2013-08-20	36.400	37.375	36.380	37.230	21.528	3,258,119
2013-08-19	36.760	37.070	36.300	36.390	21.042	1,865,269
2013-08-16	37.040	37.100	36.460	36.810	21.285	4,749,770
2013-08-15	37.050	37.200	36.850	37.120	21.465	2,881,405
2013-08-14	36.940	37.270	36.780	37.180	21.499	2,315,011
2013-08-13	37.300	37.390	36.950	36.970	21.378	2,872,766
2013-08-12	37.750	37.800	36.975	37.340	21.592	3,083,005
2013-08-09	38.320	38.550	37.860	37.900	21.916	3,145,137
2013-08-08	38.260	38.470	37.980	38.410	22.211	3,094,211
2013-08-07	37.580	38.265	37.350	38.210	22.095	5,149,552
2013-08-06	37.490	39.010	36.410	38.010	21.979	8,865,422
2013-08-05	37.510	37.620	37.020	37.040	21.418	4,160,464
2013-08-02	38.360	38.440	37.800	38.130	21.731	2,678,059
2013-08-01	38.180	38.420	37.850	38.250	21.799	2,879,465
2013-07-31	39.190	39.230	38.020	38.070	21.696	5,425,907
2013-07-30	39.290	39.880	39.210	39.300	22.397	2,836,258
2013-07-29	38.770	39.600	38.720	39.180	22.329	8,579,731
2013-07-26	38.060	38.940	37.970	38.910	22.175	9,422,192
2013-07-25	38.180	38.650	37.990	38.260	21.805	8,920,670
2013-07-24	39.060	39.130	38.000	38.240	21.793	1,960,117
2013-07-23	39.120	39.340	38.890	39.170	22.323	1,472,139
2013-07-22	38.920	39.405	38.810	39.180	22.329	2,261,667
2013-07-19	39.070	39.150	38.590	38.920	22.181	1,779,522
2013-07-18	38.420	39.180	38.400	39.090	22.278	2,275,794
2013-07-17	38.440	38.550	38.170	38.430	21.902	1,721,003
2013-07-16	38.440	38.530	37.972	38.330	21.845	4,259,852
2013-07-15	37.360	38.500	37.320	38.450	21.913	2,205,096
2013-07-12	37.300	37.470	36.985	37.450	21.343	1,828,107
2013-07-11	37.190	37.480	37.100	37.340	21.280	2,406,776
2013-07-10	36.730	37.080	36.520	36.810	20.978	1,829,351
2013-07-09	36.650	37.060	36.650	36.810	20.978	2,453,560
2013-07-08	36.000	36.620	35.910	36.510	20.807	2,270,074
2013-07-05	36.160	36.160	35.460	35.850	20.431	1,517,973
2013-07-03	36.050	36.220	35.870	36.160	20.608	1,062,564
2013-07-02	36.250	36.550	36.020	36.160	20.608	2,505,140
2013-07-01	37.520	37.570	36.180	36.310	20.693	4,125,901
2013-06-28	37.110	37.680	36.980	37.340	21.280	7,380,811
2013-06-27	37.230	37.670	36.925	37.100	21.144	2,599,609
2013-06-26	37.130	37.290	36.880	37.060	21.121	2,147,269
2013-06-25	36.560	37.160	36.420	36.930	21.047	2,629,244
2013-06-24	36.260	36.690	35.720	36.410	20.750	3,509,598
2013-06-21	36.555	36.930	36.090	36.510	20.807	5,341,129
2013-06-20	36.990	37.209	36.270	36.320	20.699	4,089,817
2013-06-19	38.250	38.400	37.220	37.220	21.212	2,861,603
2013-06-18	38.150	38.460	38.050	38.250	21.799	2,810,545
2013-06-17	38.410	38.570	37.980	38.150	21.742	3,234,879

← NewerPage 56 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.