Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	39.420	39.435	38.720	38.980	19.314	3,628,487
2011-01-24	39.500	39.810	39.390	39.430	19.537	2,566,713
2011-01-21	39.460	39.640	39.302	39.570	19.607	2,848,847
2011-01-20	38.830	39.450	38.830	39.400	19.522	4,235,453
2011-01-19	38.690	38.900	38.670	38.820	19.235	2,422,097
2011-01-18	38.470	38.890	38.350	38.760	19.205	2,519,567
2011-01-14	38.260	38.620	38.170	38.600	19.126	1,916,915
2011-01-13	38.280	38.470	38.160	38.360	19.007	4,186,449
2011-01-12	38.250	38.520	38.180	38.280	18.967	2,764,733
2011-01-11	38.340	38.340	37.918	38.070	18.863	3,661,535
2011-01-10	38.100	38.260	37.850	38.250	18.953	8,646,662
2011-01-07	38.180	38.440	37.950	38.250	18.953	6,933,715
2011-01-06	37.940	38.160	37.660	38.160	18.908	6,964,574
2011-01-05	37.770	38.120	37.660	38.020	18.839	2,783,779
2011-01-04	37.670	37.980	37.210	37.890	18.774	2,583,373
2011-01-03	37.260	37.820	37.140	37.660	18.660	2,439,157
2010-12-31	37.200	37.280	37.000	37.020	18.343	2,019,968
2010-12-30	37.270	37.350	37.060	37.250	18.457	1,508,443
2010-12-29	37.480	37.490	37.280	37.300	18.482	1,468,484
2010-12-28	37.270	37.480	37.120	37.370	18.517	1,804,621
2010-12-27	36.970	37.320	36.800	37.250	18.457	1,612,526
2010-12-23	36.870	37.190	36.760	37.040	18.353	1,854,175
2010-12-22	36.670	36.910	36.540	36.860	18.264	2,258,018
2010-12-21	36.600	36.780	36.480	36.630	18.150	2,734,168
2010-12-20	36.420	36.702	36.300	36.500	18.085	2,707,102
2010-12-17	35.980	36.310	35.860	36.280	17.976	4,119,746
2010-12-16	35.830	36.020	35.630	36.020	17.848	4,607,360
2010-12-15	36.000	36.100	35.620	35.840	17.758	3,702,553
2010-12-14	35.880	36.180	35.760	36.010	17.843	4,330,223
2010-12-13	35.800	35.880	35.660	35.730	17.704	3,880,908
2010-12-10	35.700	35.770	35.550	35.650	17.664	2,370,924
2010-12-09	35.710	35.820	35.550	35.600	17.640	2,519,734
2010-12-08	35.660	35.810	35.560	35.650	17.664	3,172,291
2010-12-07	35.600	36.159	35.540	35.560	17.620	3,659,198
2010-12-06	35.650	35.720	35.450	35.450	17.565	2,304,215
2010-12-03	35.540	35.840	35.370	35.630	17.654	6,350,395
2010-12-02	35.300	35.710	35.110	35.660	17.669	3,497,882
2010-12-01	35.560	35.630	35.150	35.200	17.441	3,318,958
2010-11-30	35.230	35.530	35.085	35.110	17.397	3,678,000
2010-11-29	35.180	35.440	35.020	35.360	17.521	2,158,526
2010-11-26	35.240	35.610	35.120	35.230	17.456	1,241,248
2010-11-24	35.600	35.740	35.150	35.350	17.516	3,457,245
2010-11-23	35.820	35.820	35.290	35.400	17.540	3,134,209
2010-11-22	36.010	36.070	35.530	35.950	17.813	2,870,809
2010-11-19	35.940	36.250	35.580	36.250	17.962	3,270,622
2010-11-18	36.110	36.117	35.750	36.030	17.853	2,846,115
2010-11-17	35.300	35.770	35.280	35.700	17.689	3,006,221
2010-11-16	35.440	35.460	35.000	35.170	17.426	3,627,770
2010-11-15	35.620	35.820	35.490	35.490	17.585	2,393,047
2010-11-12	35.630	35.660	35.180	35.370	17.526	2,527,460
2010-11-11	35.480	35.820	35.480	35.700	17.689	3,163,228
2010-11-10	36.270	36.270	35.500	35.660	17.669	3,360,244
2010-11-09	36.160	36.680	35.990	36.130	17.902	3,178,402
2010-11-08	35.720	36.090	35.720	36.050	17.862	2,944,469
2010-11-05	36.080	36.100	35.860	35.890	17.783	3,460,645
2010-11-04	36.230	36.250	35.780	35.950	17.813	5,226,678
2010-11-03	36.440	36.450	35.590	35.870	17.773	4,532,020
2010-11-02	36.270	36.930	36.220	36.850	17.986	4,289,670
2010-11-01	36.510	36.590	35.890	36.070	17.606	2,783,870
2010-10-29	36.180	36.390	35.990	36.320	17.728	2,523,178

← NewerPage 67 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.