Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	36.100	36.370	35.560	35.930	17.287	4,226,290
2010-05-07	34.870	35.410	34.450	35.060	16.869	6,748,892
2010-05-06	35.720	35.860	33.570	34.870	16.777	7,927,053
2010-05-05	36.730	36.730	35.650	35.720	17.186	5,010,962
2010-05-04	38.170	38.200	36.970	37.070	17.571	4,782,119
2010-05-03	38.000	38.060	37.510	37.850	17.941	3,853,469
2010-04-30	37.470	37.930	37.396	37.870	17.951	5,280,382
2010-04-29	37.700	38.160	37.260	37.400	17.728	4,102,394
2010-04-28	37.030	37.750	36.930	37.460	17.756	4,643,044
2010-04-27	37.270	37.800	36.900	36.900	17.491	3,824,375
2010-04-26	37.490	37.650	36.900	37.320	17.690	5,614,802
2010-04-23	37.400	37.528	37.090	37.510	17.780	3,571,396
2010-04-22	37.480	37.500	36.860	37.340	17.699	5,327,736
2010-04-21	37.990	38.020	37.630	37.680	17.860	4,193,456
2010-04-20	37.730	37.870	37.500	37.800	17.917	5,260,816
2010-04-19	37.920	37.920	37.500	37.540	17.794	5,234,628
2010-04-16	38.510	38.605	37.690	37.850	17.941	7,734,862
2010-04-15	38.780	38.850	38.540	38.590	18.292	5,007,147
2010-04-14	39.250	39.380	38.750	38.850	18.415	4,691,589
2010-04-13	39.610	39.720	39.230	39.250	18.605	5,550,273
2010-04-12	39.610	39.960	39.550	39.640	18.789	2,118,351
2010-04-09	39.540	39.580	39.210	39.570	18.756	2,349,280
2010-04-08	39.470	39.500	39.300	39.450	18.699	1,991,102
2010-04-07	39.890	39.895	39.430	39.520	18.733	3,198,614
2010-04-06	39.630	39.910	39.450	39.870	18.899	2,777,754
2010-04-05	39.510	39.610	39.280	39.520	18.733	2,320,360
2010-04-01	39.190	39.570	39.140	39.460	18.704	2,678,723
2010-03-31	38.810	39.260	38.500	39.090	18.529	3,586,181
2010-03-30	38.940	39.080	38.770	38.880	18.429	3,373,277
2010-03-29	38.890	39.050	38.310	38.990	18.481	3,167,831
2010-03-26	39.110	39.110	38.630	38.790	18.387	2,513,167
2010-03-25	40.000	40.310	38.960	39.010	18.491	4,345,745
2010-03-24	40.320	40.410	40.100	40.270	19.088	3,697,204
2010-03-23	39.910	40.590	39.830	40.440	19.169	3,878,053
2010-03-22	39.840	40.090	39.530	39.880	18.903	4,265,233
2010-03-19	39.650	39.980	39.400	39.780	18.856	4,164,301
2010-03-18	40.120	40.170	39.450	39.590	18.766	2,950,237
2010-03-17	39.950	40.120	39.770	39.990	18.955	2,534,340
2010-03-16	39.850	39.930	39.510	39.850	18.889	2,441,064
2010-03-15	39.470	39.800	39.310	39.690	18.813	3,107,333
2010-03-12	39.830	39.945	39.400	39.450	18.699	2,499,234
2010-03-11	39.760	39.850	39.590	39.730	18.832	2,897,423
2010-03-10	39.460	39.860	39.350	39.760	18.846	2,953,947
2010-03-09	39.550	39.550	39.170	39.460	18.704	2,698,203
2010-03-08	39.690	39.690	39.350	39.510	18.728	2,363,481
2010-03-05	39.170	39.610	38.870	39.610	18.775	2,636,570
2010-03-04	38.920	39.050	38.550	38.920	18.448	2,272,898
2010-03-03	39.450	39.450	38.750	38.920	18.448	3,349,712
2010-03-02	39.290	39.380	39.070	39.320	18.638	3,457,579
2010-03-01	38.790	39.260	38.750	39.070	18.519	2,871,616
2010-02-26	39.080	39.180	38.590	38.650	18.320	2,972,566
2010-02-25	38.770	39.160	38.400	39.070	18.519	3,306,280
2010-02-24	39.230	39.410	38.770	39.120	18.543	2,784,630
2010-02-23	39.710	39.710	39.080	39.210	18.586	2,895,252
2010-02-22	39.940	40.000	39.610	39.740	18.837	3,966,554
2010-02-19	38.650	39.870	38.600	39.700	18.818	3,364,747
2010-02-18	38.620	38.880	38.410	38.800	18.391	4,062,514
2010-02-17	39.500	39.500	38.470	38.570	18.282	4,534,865
2010-02-16	39.400	39.890	38.910	39.210	18.586	5,027,559
2010-02-12	39.650	39.720	38.665	39.190	18.576	9,142,419

← NewerPage 70 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.