Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	38.520	38.790	38.260	38.330	21.845	1,464,957
2013-06-13	37.920	38.595	37.840	38.580	21.987	2,113,237
2013-06-12	38.760	38.820	37.820	37.870	21.582	2,049,294
2013-06-11	38.650	39.000	38.520	38.570	21.981	1,997,899
2013-06-10	39.000	39.090	38.660	38.920	22.181	2,503,793
2013-06-07	39.000	39.210	38.590	38.940	22.192	1,750,635
2013-06-06	38.780	38.900	38.310	38.900	22.169	2,505,332
2013-06-05	38.950	39.000	38.569	38.680	22.044	2,107,693
2013-06-04	39.160	39.280	38.830	39.070	22.266	2,495,913
2013-06-03	39.290	39.720	38.850	39.160	22.318	6,414,763
2013-05-31	39.000	39.550	38.950	39.010	22.232	4,019,511
2013-05-30	39.610	40.220	39.080	39.090	22.278	4,229,126
2013-05-29	39.490	39.630	38.830	39.220	22.352	5,682,304
2013-05-28	40.890	40.890	39.320	39.860	22.717	12,520,910
2013-05-24	42.770	42.950	42.440	42.620	24.289	3,105,349
2013-05-23	43.080	43.208	42.250	42.990	24.500	3,938,873
2013-05-22	43.820	44.610	43.280	43.500	24.791	3,609,839
2013-05-21	43.280	43.900	43.050	43.870	25.002	3,029,017
2013-05-20	43.770	43.880	43.220	43.300	24.677	1,794,857
2013-05-17	43.200	43.831	43.190	43.780	24.951	2,625,852
2013-05-16	43.070	43.390	42.870	43.100	24.563	2,317,008
2013-05-15	42.730	43.400	42.520	43.200	24.620	2,920,771
2013-05-14	42.650	43.290	42.610	42.750	24.364	2,352,016
2013-05-13	42.780	42.900	42.330	42.660	24.312	1,810,847
2013-05-10	42.750	42.990	42.560	42.910	24.455	2,445,313
2013-05-09	43.550	43.680	42.625	42.780	24.381	5,963,427
2013-05-08	43.990	44.130	43.380	43.640	24.871	2,275,341
2013-05-07	44.360	44.650	43.850	44.100	25.133	2,552,779
2013-05-06	44.880	45.100	43.370	44.180	25.179	2,537,285
2013-05-03	45.700	45.700	44.950	44.990	25.640	3,146,699
2013-05-02	46.400	46.680	45.839	46.060	25.937	2,344,956
2013-05-01	46.530	46.700	46.180	46.280	26.060	1,471,669
2013-04-30	46.290	46.770	46.220	46.600	26.241	2,095,938
2013-04-29	46.630	46.690	45.570	46.320	26.083	8,558,485
2013-04-26	46.260	46.600	46.150	46.480	26.173	7,553,092
2013-04-25	46.190	46.330	45.620	46.300	26.072	7,811,148
2013-04-24	45.910	46.330	45.695	46.170	25.998	1,951,799
2013-04-23	46.000	46.000	45.590	45.910	25.852	1,638,177
2013-04-22	45.620	46.090	45.470	45.860	25.824	1,878,841
2013-04-19	45.740	45.920	45.020	45.650	25.706	3,336,171
2013-04-18	45.400	45.720	45.280	45.610	25.683	2,300,786
2013-04-17	45.610	45.610	45.090	45.280	25.497	2,761,434
2013-04-16	45.340	45.840	44.930	45.800	25.790	2,000,246
2013-04-15	45.560	45.830	45.050	45.050	25.368	1,896,292
2013-04-12	45.310	45.740	45.130	45.720	25.745	2,159,055
2013-04-11	45.250	45.810	45.180	45.470	25.604	2,450,296
2013-04-10	44.840	45.390	44.770	45.180	25.441	2,680,565
2013-04-09	44.390	44.960	44.170	44.710	25.176	5,060,111
2013-04-08	44.250	44.410	43.795	44.400	25.002	2,652,207
2013-04-05	42.650	44.130	42.570	44.090	24.827	4,865,273
2013-04-04	42.040	43.050	42.030	43.030	24.230	2,908,738
2013-04-03	42.070	42.150	41.760	42.010	23.656	1,802,668
2013-04-02	42.070	42.255	41.900	42.050	23.678	1,812,681
2013-04-01	42.200	42.200	41.910	42.040	23.673	1,317,357
2013-03-28	41.630	42.210	41.560	42.200	23.763	2,534,769
2013-03-27	41.060	41.700	41.000	41.650	23.453	2,130,872
2013-03-26	40.920	41.255	40.890	41.250	23.228	2,095,529
2013-03-25	40.870	41.210	40.540	40.760	22.952	2,455,940
2013-03-22	41.460	41.490	40.730	40.850	23.003	3,187,682
2013-03-21	41.840	41.940	41.480	41.480	23.358	2,597,220

← NewerPage 57 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.