Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	43.100	43.250	42.780	42.880	22.146	1,667,127
2011-07-15	43.490	43.570	43.020	43.280	22.353	2,690,481
2011-07-14	43.730	43.910	43.320	43.380	22.404	2,147,233
2011-07-13	44.110	44.250	43.650	43.730	22.585	1,945,681
2011-07-12	43.910	44.350	43.820	43.900	22.673	2,817,545
2011-07-11	44.200	44.270	43.840	44.080	22.766	1,763,335
2011-07-08	44.390	44.670	44.190	44.640	23.055	1,757,382
2011-07-07	44.440	44.790	44.270	44.660	23.066	1,916,849
2011-07-06	44.060	44.370	43.890	44.180	22.818	1,370,959
2011-07-05	44.420	44.420	43.880	44.090	22.771	1,974,774
2011-07-01	44.010	44.690	43.855	44.630	23.050	1,893,656
2011-06-30	43.980	44.250	43.660	44.150	22.802	1,709,764
2011-06-29	43.560	44.080	43.400	43.950	22.699	2,134,786
2011-06-28	43.330	43.540	43.130	43.480	22.456	1,835,140
2011-06-27	43.110	43.565	43.080	43.250	22.337	1,709,346
2011-06-24	43.310	43.595	42.850	43.050	22.234	5,956,877
2011-06-23	43.530	43.620	42.820	43.300	22.363	2,474,062
2011-06-22	44.080	44.350	43.740	43.900	22.673	1,963,183
2011-06-21	44.270	44.740	43.975	44.210	22.833	6,006,550
2011-06-20	43.710	44.170	43.445	44.160	22.807	2,006,737
2011-06-17	43.700	44.140	43.540	43.740	22.590	3,104,274
2011-06-16	43.020	43.770	43.020	43.410	22.420	2,532,272
2011-06-15	43.500	43.810	42.730	43.020	22.219	2,894,303
2011-06-14	44.190	44.190	43.590	43.800	22.621	3,189,862
2011-06-13	43.360	43.380	42.900	42.950	22.182	2,700,760
2011-06-10	43.510	43.540	43.090	43.210	22.317	2,262,593
2011-06-09	43.440	43.935	43.140	43.750	22.596	2,330,574
2011-06-08	43.440	43.610	43.030	43.350	22.389	3,054,534
2011-06-07	43.480	43.900	43.350	43.360	22.394	1,989,780
2011-06-06	43.540	43.630	43.115	43.330	22.379	1,863,973
2011-06-03	43.450	43.760	42.930	43.670	22.554	5,242,724
2011-06-02	44.110	44.120	43.525	43.730	22.585	3,100,397
2011-06-01	44.540	44.560	44.000	44.000	22.725	2,890,464
2011-05-31	44.570	44.750	44.300	44.620	23.045	2,429,146
2011-05-27	44.460	44.890	44.230	44.350	22.905	1,654,539
2011-05-26	44.400	44.410	43.780	44.290	22.874	2,479,893
2011-05-25	44.040	44.900	43.894	44.570	23.019	3,156,094
2011-05-24	44.190	44.830	43.990	44.440	22.952	2,275,940
2011-05-23	44.360	44.740	43.860	43.980	22.714	3,444,809
2011-05-20	44.750	44.930	44.480	44.760	23.117	3,501,910
2011-05-19	44.860	45.000	44.630	44.800	23.138	3,420,248
2011-05-18	45.420	45.480	44.440	44.870	23.174	4,703,272
2011-05-17	44.260	45.630	44.231	45.540	23.520	6,435,622
2011-05-16	44.700	45.800	44.345	44.480	22.973	9,944,924
2011-05-13	43.440	43.550	42.450	42.530	21.965	6,164,658
2011-05-12	42.500	43.610	42.500	43.560	22.497	4,689,937
2011-05-11	42.780	42.800	42.290	42.610	22.007	3,379,310
2011-05-10	42.020	43.360	42.020	42.820	22.115	8,566,809
2011-05-09	41.620	41.750	41.200	41.580	21.475	2,537,613
2011-05-06	41.520	41.950	41.410	41.580	21.475	3,176,122
2011-05-05	41.590	41.700	41.100	41.240	21.299	3,982,735
2011-05-04	41.610	42.130	41.360	41.850	21.614	5,180,609
2011-05-03	41.500	42.100	40.800	42.020	21.418	8,955,177
2011-05-02	40.100	40.150	39.540	39.620	20.195	4,508,547
2011-04-29	39.810	40.040	39.520	39.960	20.368	3,065,350
2011-04-28	39.610	39.890	39.380	39.810	20.292	1,886,505
2011-04-27	39.400	39.730	39.200	39.610	20.190	2,150,244
2011-04-26	38.990	39.500	38.920	39.380	20.072	2,852,814
2011-04-25	38.820	39.050	38.710	38.710	19.731	2,543,428
2011-04-21	39.000	39.190	38.800	38.880	19.818	1,363,710

← NewerPage 65 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.