Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	37.880	38.038	37.360	37.850	18.474	3,647,946
2010-08-03	38.120	39.060	38.120	38.600	18.572	3,833,033
2010-08-02	38.110	38.550	37.990	38.440	18.495	4,072,168
2010-07-30	37.950	37.960	37.480	37.700	18.139	3,829,127
2010-07-29	38.840	38.960	37.930	38.080	18.322	3,920,459
2010-07-28	38.640	39.000	38.530	38.730	18.635	3,209,006
2010-07-27	38.140	38.841	37.960	38.810	18.673	4,136,741
2010-07-26	38.140	38.140	37.670	37.870	18.221	2,905,861
2010-07-23	38.410	38.410	37.530	37.840	18.206	4,655,347
2010-07-22	38.190	38.750	38.100	38.430	18.490	3,810,809
2010-07-21	38.040	38.380	37.700	37.850	18.211	4,579,662
2010-07-20	37.230	38.000	37.180	37.940	18.255	3,036,220
2010-07-19	37.310	37.820	37.000	37.650	18.115	2,272,334
2010-07-16	37.400	37.550	37.010	37.110	17.855	3,079,997
2010-07-15	37.430	37.700	37.080	37.570	18.077	2,073,158
2010-07-14	37.390	37.660	37.080	37.520	18.052	1,946,885
2010-07-13	37.460	37.770	37.140	37.470	18.028	3,287,651
2010-07-12	36.990	37.270	36.730	37.260	17.927	2,833,900
2010-07-09	36.430	37.090	36.330	37.010	17.807	2,773,173
2010-07-08	36.120	36.520	36.030	36.410	17.518	2,172,687
2010-07-07	35.000	36.110	34.810	36.030	17.336	3,731,842
2010-07-06	35.140	35.380	34.610	34.980	16.830	6,518,957
2010-07-02	35.100	35.100	34.505	34.600	16.648	1,891,118
2010-07-01	35.090	35.280	34.660	34.960	16.821	2,568,140
2010-06-30	35.400	35.880	35.060	35.230	16.951	2,770,159
2010-06-29	36.000	36.000	35.280	35.470	17.066	2,337,405
2010-06-28	36.190	36.450	35.790	36.270	17.451	2,304,796
2010-06-25	36.060	36.140	35.560	36.010	17.326	4,957,524
2010-06-24	35.920	36.790	35.920	36.070	17.355	2,480,222
2010-06-23	36.510	36.730	35.980	36.100	17.369	2,301,125
2010-06-22	37.850	37.880	36.350	36.410	17.518	4,540,035
2010-06-21	38.320	38.680	37.550	37.750	18.163	3,876,447
2010-06-18	38.380	38.560	38.270	38.470	18.510	2,078,177
2010-06-17	38.070	38.590	37.790	38.540	18.543	3,606,802
2010-06-16	37.630	38.140	37.470	37.930	18.250	2,138,972
2010-06-15	37.420	37.880	37.340	37.870	18.221	2,209,274
2010-06-14	37.270	37.420	36.850	37.180	17.889	2,433,797
2010-06-11	36.690	36.970	36.510	36.880	17.745	1,495,976
2010-06-10	36.450	37.070	36.450	37.000	17.802	2,403,834
2010-06-09	36.540	36.620	35.980	36.120	17.379	3,522,366
2010-06-08	36.270	36.590	35.870	36.470	17.547	4,718,916
2010-06-07	35.340	36.530	35.240	36.160	17.398	6,229,022
2010-06-04	35.490	35.890	35.070	35.220	16.946	4,794,264
2010-06-03	34.990	35.650	34.820	35.570	17.114	3,429,650
2010-06-02	34.230	34.820	34.050	34.820	16.753	2,789,214
2010-06-01	34.990	35.010	34.030	34.030	16.373	3,324,571
2010-05-28	35.330	35.620	35.140	35.210	16.941	3,421,213
2010-05-27	34.910	35.240	34.580	35.240	16.955	2,628,758
2010-05-26	34.640	34.870	34.200	34.430	16.566	3,307,649
2010-05-25	34.090	34.420	33.595	34.380	16.542	4,158,804
2010-05-24	34.810	35.290	34.610	34.650	16.672	3,913,459
2010-05-21	34.110	34.880	34.070	34.880	16.782	4,244,465
2010-05-20	35.480	35.480	34.690	34.710	16.700	4,303,935
2010-05-19	35.760	36.100	35.500	35.730	17.191	4,215,875
2010-05-18	36.640	36.690	35.860	35.920	17.283	4,563,126
2010-05-17	36.790	36.790	35.970	36.550	17.586	4,108,995
2010-05-14	37.130	37.190	36.490	36.740	17.677	4,137,071
2010-05-13	36.500	37.460	36.350	36.760	17.687	4,182,355
2010-05-12	35.870	36.570	35.800	36.440	17.533	3,512,463
2010-05-11	35.750	36.300	35.510	35.870	17.259	3,250,019

← NewerPage 69 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.