Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	36.450	36.580	35.880	36.170	17.654	4,393,502
2010-10-27	36.290	36.330	36.020	36.260	17.698	4,311,608
2010-10-26	36.990	37.100	35.880	36.450	17.791	13,955,590
2010-10-25	37.630	37.910	37.070	37.130	18.123	8,220,214
2010-10-22	39.550	39.550	37.300	37.520	18.313	16,288,210
2010-10-21	39.790	40.010	39.180	39.330	19.197	4,886,563
2010-10-20	39.610	40.120	39.410	39.670	19.363	3,391,109
2010-10-19	39.140	39.750	39.120	39.430	19.246	2,929,646
2010-10-18	38.910	39.480	38.900	39.430	19.246	5,936,242
2010-10-15	38.950	39.000	38.510	38.930	19.002	2,802,073
2010-10-14	38.890	38.990	38.390	38.650	18.865	2,483,465
2010-10-13	38.640	38.915	38.340	38.890	18.982	3,426,635
2010-10-12	38.450	38.840	38.200	38.350	18.719	5,724,260
2010-10-11	38.450	38.590	38.330	38.440	18.762	1,741,160
2010-10-08	38.440	38.580	38.210	38.470	18.777	3,293,979
2010-10-07	38.700	38.780	38.250	38.460	18.772	2,453,198
2010-10-06	38.910	38.970	38.270	38.620	18.850	3,380,570
2010-10-05	38.940	39.120	38.800	38.820	18.948	4,638,954
2010-10-04	38.770	39.020	38.350	38.570	18.826	2,235,691
2010-10-01	38.860	38.970	38.460	38.890	18.982	3,183,283
2010-09-30	38.730	38.890	38.350	38.540	18.811	2,672,259
2010-09-29	38.318	38.640	38.010	38.540	18.811	2,476,213
2010-09-28	38.510	38.570	38.010	38.340	18.714	3,045,003
2010-09-27	38.190	38.750	38.070	38.400	18.743	3,698,530
2010-09-24	37.760	38.190	37.620	38.100	18.596	3,268,849
2010-09-23	37.000	37.850	36.950	37.390	18.250	4,674,616
2010-09-22	36.530	37.280	36.510	37.070	18.094	3,445,712
2010-09-21	36.660	36.780	36.360	36.420	17.776	2,778,992
2010-09-20	36.410	36.850	36.250	36.720	17.923	2,439,396
2010-09-17	36.550	36.610	36.130	36.310	17.723	3,650,816
2010-09-16	36.400	36.510	36.080	36.240	17.689	2,174,317
2010-09-15	36.690	36.760	36.260	36.530	17.830	4,468,312
2010-09-14	37.040	37.110	36.660	36.710	17.918	4,150,878
2010-09-13	37.610	37.710	37.320	37.340	18.226	1,671,727
2010-09-10	37.500	37.660	37.230	37.400	18.255	2,126,495
2010-09-09	37.690	37.840	37.480	37.600	18.352	2,102,890
2010-09-08	37.500	37.710	37.300	37.370	18.240	1,911,494
2010-09-07	37.680	38.120	37.400	37.430	18.269	2,433,185
2010-09-03	37.620	37.800	37.240	37.780	18.440	2,134,539
2010-09-02	37.630	37.630	37.060	37.460	18.284	2,268,607
2010-09-01	36.960	37.510	36.730	37.450	18.279	2,988,365
2010-08-31	36.410	36.700	35.960	36.530	17.830	2,760,002
2010-08-30	36.620	36.920	36.300	36.330	17.733	1,760,632
2010-08-27	35.970	36.740	35.720	36.660	17.894	2,970,515
2010-08-26	36.060	36.340	35.740	35.820	17.484	2,959,459
2010-08-25	35.860	36.010	35.380	35.890	17.518	4,109,892
2010-08-24	35.880	36.190	35.360	35.950	17.547	6,086,930
2010-08-23	36.030	36.370	35.710	36.080	17.611	7,382,563
2010-08-20	35.990	36.080	35.750	35.840	17.493	3,192,938
2010-08-19	36.680	36.720	36.090	36.170	17.654	4,330,426
2010-08-18	37.050	37.130	36.710	36.870	17.996	3,773,240
2010-08-17	36.680	37.330	36.520	37.060	18.089	3,154,242
2010-08-16	36.160	36.510	35.900	36.490	17.811	2,856,702
2010-08-13	35.720	36.570	35.680	36.240	17.689	3,212,984
2010-08-12	36.070	36.130	35.710	35.770	17.459	3,002,182
2010-08-11	36.930	36.970	36.160	36.300	17.718	3,807,909
2010-08-10	37.290	37.620	36.900	37.330	18.221	3,219,951
2010-08-09	37.660	37.730	37.250	37.470	18.289	2,499,696
2010-08-06	37.400	37.640	37.000	37.520	18.313	3,179,668
2010-08-05	37.620	37.830	37.410	37.710	18.406	2,138,749

← NewerPage 68 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.