Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	45.220	45.240	44.610	44.890	23.477	2,153,321
2011-10-10	44.890	45.350	44.730	45.330	23.707	1,578,472
2011-10-07	43.910	44.690	43.810	44.290	23.163	2,666,508
2011-10-06	43.290	43.710	42.920	43.690	22.849	3,252,604
2011-10-05	43.870	44.010	42.800	43.400	22.698	3,242,758
2011-10-04	43.300	43.690	42.250	43.620	22.813	3,303,981
2011-10-03	44.570	45.306	43.440	43.610	22.808	3,042,634
2011-09-30	45.170	45.560	44.900	44.910	23.487	2,783,259
2011-09-29	45.540	45.550	44.860	45.410	23.749	5,052,737
2011-09-28	45.170	45.560	44.650	44.800	23.430	2,446,977
2011-09-27	45.740	45.950	44.890	45.100	23.587	2,857,392
2011-09-26	45.420	45.500	44.800	45.340	23.712	2,222,954
2011-09-23	43.920	45.390	43.920	45.120	23.597	2,840,171
2011-09-22	44.330	44.650	43.860	44.480	23.263	3,570,686
2011-09-21	45.900	46.330	45.300	45.320	23.702	2,505,113
2011-09-20	45.090	46.510	44.890	46.020	24.068	2,731,192
2011-09-19	44.780	45.070	44.460	44.930	23.498	1,814,610
2011-09-16	45.060	45.480	44.750	45.430	23.759	2,887,614
2011-09-15	44.420	44.950	44.220	44.800	23.430	1,517,998
2011-09-14	43.580	44.480	43.240	44.110	23.069	2,067,016
2011-09-13	43.320	43.620	42.800	43.540	22.771	1,834,990
2011-09-12	42.240	43.220	42.230	43.220	22.604	2,366,877
2011-09-09	43.540	43.540	42.490	42.710	22.337	2,996,239
2011-09-08	43.280	44.300	43.260	43.970	22.996	2,297,328
2011-09-07	43.410	43.760	43.120	43.500	22.750	3,473,316
2011-09-06	42.120	42.940	41.720	42.910	22.441	2,452,273
2011-09-02	43.380	43.570	42.980	43.020	22.499	1,846,516
2011-09-01	44.270	44.460	43.885	43.930	22.975	2,738,891
2011-08-31	44.010	44.310	43.970	44.250	23.142	4,045,616
2011-08-30	43.310	44.050	43.310	43.850	22.933	2,990,667
2011-08-29	43.030	43.650	42.940	43.580	22.792	2,700,356
2011-08-26	42.440	42.800	41.470	42.530	22.243	2,133,152
2011-08-25	43.730	43.730	42.510	42.730	22.347	2,566,727
2011-08-24	43.010	43.750	42.610	43.530	22.766	3,508,568
2011-08-23	41.540	42.540	41.140	42.530	22.243	3,497,678
2011-08-22	42.320	42.470	41.190	41.350	21.626	3,018,133
2011-08-19	41.790	42.200	41.410	41.750	21.835	3,249,276
2011-08-18	42.160	42.460	41.660	42.140	22.039	3,373,007
2011-08-17	42.680	43.450	42.660	43.060	22.520	2,146,615
2011-08-16	42.280	42.760	42.170	42.560	22.258	2,479,966
2011-08-15	41.570	42.800	41.450	42.770	22.368	3,515,528
2011-08-12	41.880	42.330	41.050	41.310	21.605	3,092,696
2011-08-11	39.990	42.300	39.910	41.810	21.866	3,880,066
2011-08-10	40.240	40.950	39.570	39.690	20.757	5,418,233
2011-08-09	39.610	40.890	38.770	40.830	21.354	6,319,045
2011-08-08	40.540	40.910	38.980	39.190	20.496	8,862,330
2011-08-05	41.530	41.590	40.210	41.360	21.631	5,748,153
2011-08-04	42.990	43.320	41.240	41.300	21.599	4,536,359
2011-08-03	43.410	43.610	42.830	43.470	22.734	3,173,367
2011-08-02	44.750	44.940	44.120	44.120	22.787	5,802,662
2011-08-01	44.850	45.020	44.590	44.830	23.153	6,561,932
2011-07-29	44.620	45.170	44.360	44.650	23.060	8,518,758
2011-07-28	45.150	45.210	44.760	44.900	23.189	8,322,148
2011-07-27	45.130	45.460	44.980	45.130	23.308	2,332,044
2011-07-26	45.370	45.500	45.040	45.350	23.422	2,053,388
2011-07-25	44.530	45.490	44.410	45.340	23.417	3,856,101
2011-07-22	44.460	44.480	44.130	44.360	22.911	1,710,677
2011-07-21	44.190	44.680	44.010	44.530	22.998	2,466,876
2011-07-20	43.250	43.710	43.030	43.430	22.430	1,397,904
2011-07-19	42.920	43.180	42.560	43.090	22.255	1,753,495

← NewerPage 64 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.