Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	38.700	39.080	38.580	38.890	19.823	2,387,072
2011-04-19	38.150	38.750	38.100	38.520	19.634	3,012,761
2011-04-18	38.000	38.500	37.900	38.120	19.430	2,085,039
2011-04-15	38.370	38.780	38.340	38.400	19.573	3,296,703
2011-04-14	37.680	38.200	37.570	38.110	19.425	3,859,297
2011-04-13	37.190	37.750	37.050	37.720	19.226	4,420,852
2011-04-12	36.580	37.050	36.500	37.000	18.859	3,890,453
2011-04-11	37.130	37.180	36.570	36.760	18.737	4,522,561
2011-04-08	37.130	37.240	36.890	37.130	18.926	2,043,123
2011-04-07	37.180	37.180	36.850	37.160	18.941	2,032,989
2011-04-06	36.820	37.330	36.720	37.280	19.002	2,363,996
2011-04-05	37.020	37.120	36.740	36.770	18.742	1,899,472
2011-04-04	37.260	37.360	36.880	37.110	18.915	1,952,006
2011-04-01	37.190	37.440	37.080	37.250	18.987	1,954,331
2011-03-31	37.120	37.210	36.750	37.090	18.905	2,504,013
2011-03-30	36.630	37.390	36.600	37.120	18.920	3,399,938
2011-03-29	36.300	36.570	36.170	36.450	18.579	3,663,282
2011-03-28	36.660	36.700	36.250	36.250	18.477	3,564,488
2011-03-25	36.670	36.700	36.470	36.540	18.625	3,109,369
2011-03-24	36.830	36.947	36.510	36.580	18.645	2,791,116
2011-03-23	36.740	36.860	36.560	36.710	18.711	2,248,686
2011-03-22	36.820	37.050	36.520	36.810	18.762	4,174,284
2011-03-21	36.890	37.060	36.580	36.790	18.752	3,499,418
2011-03-18	36.860	37.020	36.410	36.520	18.615	4,067,263
2011-03-17	37.010	37.020	36.110	36.560	18.635	4,388,428
2011-03-16	37.230	37.370	36.330	36.590	18.650	5,194,114
2011-03-15	37.640	37.910	37.220	37.230	18.976	4,399,205
2011-03-14	38.160	38.540	37.790	38.320	19.532	3,357,526
2011-03-11	38.120	38.680	38.120	38.450	19.598	3,319,206
2011-03-10	38.370	39.100	38.270	38.320	19.532	3,787,153
2011-03-09	37.560	38.790	37.520	38.670	19.710	5,882,473
2011-03-08	37.330	37.707	37.270	37.490	19.109	2,654,946
2011-03-07	37.030	37.570	37.030	37.270	18.997	3,074,668
2011-03-04	37.110	37.120	36.470	37.010	18.864	5,849,258
2011-03-03	37.620	37.740	36.739	37.110	18.915	7,636,689
2011-03-02	37.470	37.530	37.030	37.320	19.022	4,038,513
2011-03-01	38.370	38.390	37.560	37.570	19.150	4,105,163
2011-02-28	37.750	38.629	37.450	38.300	19.509	4,063,060
2011-02-25	38.350	38.430	37.750	37.750	18.962	6,564,108
2011-02-24	38.160	38.540	37.750	38.160	19.168	4,568,268
2011-02-23	38.230	38.510	38.000	38.070	19.122	3,158,425
2011-02-22	37.590	38.635	37.590	38.210	19.193	4,166,676
2011-02-18	38.260	38.310	37.780	37.900	19.037	3,591,736
2011-02-17	38.390	38.480	38.050	38.270	19.223	3,710,247
2011-02-16	38.750	39.200	38.050	38.420	19.298	5,245,578
2011-02-15	39.020	39.470	38.780	39.200	19.690	2,327,393
2011-02-14	39.810	39.880	38.850	38.990	19.584	3,400,938
2011-02-11	40.180	40.260	39.570	39.740	19.961	3,847,385
2011-02-10	39.790	40.320	39.670	40.300	20.242	3,231,544
2011-02-09	39.770	39.950	39.640	39.930	20.057	2,817,643
2011-02-08	39.950	39.980	39.720	39.930	20.057	1,354,413
2011-02-07	39.710	40.000	39.600	39.920	20.052	1,920,955
2011-02-04	40.200	40.200	39.450	39.630	19.906	4,147,753
2011-02-03	40.230	40.450	39.530	40.100	20.142	10,156,460
2011-02-02	39.570	40.800	39.570	40.620	20.127	5,828,455
2011-02-01	39.310	39.825	39.170	39.740	19.691	9,416,485
2011-01-31	38.870	39.250	38.825	39.120	19.384	3,309,648
2011-01-28	39.520	39.930	38.770	38.770	19.210	2,836,635
2011-01-27	38.990	39.600	38.850	39.490	19.567	3,143,773
2011-01-26	39.100	39.280	38.630	38.930	19.290	4,630,674

← NewerPage 66 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.