Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	39.350	39.860	38.710	39.590	18.766	15,876,880
2010-02-10	41.700	41.720	41.140	41.460	19.652	1,713,675
2010-02-09	41.290	42.300	41.280	41.740	19.785	2,909,409
2010-02-08	41.800	41.800	40.990	40.990	19.429	1,343,476
2010-02-05	41.830	42.130	40.990	41.550	19.695	2,330,595
2010-02-04	42.710	42.990	41.860	41.920	19.870	2,545,921
2010-02-03	43.570	43.570	42.760	42.860	20.316	1,537,840
2010-02-02	43.700	44.140	43.150	44.100	20.643	2,309,205
2010-02-01	43.090	43.940	42.890	43.750	20.479	1,842,242
2010-01-29	43.790	44.160	43.540	43.620	20.418	1,906,897
2010-01-28	44.280	44.460	43.540	43.660	20.437	1,445,543
2010-01-27	44.440	44.440	43.540	44.220	20.699	2,259,851
2010-01-26	44.340	44.870	44.110	44.610	20.882	2,277,733
2010-01-25	44.690	44.780	44.100	44.390	20.779	1,892,638
2010-01-22	45.130	45.130	44.110	44.130	20.657	2,450,661
2010-01-21	46.200	46.510	45.020	45.140	21.130	2,435,962
2010-01-20	46.880	46.880	45.900	46.370	21.705	2,068,468
2010-01-19	46.580	47.060	46.380	47.030	22.014	1,640,647
2010-01-15	46.840	46.840	45.900	46.690	21.855	2,244,146
2010-01-14	46.840	46.950	46.550	46.870	21.939	2,144,129
2010-01-13	46.670	47.090	46.390	46.950	21.977	1,555,993
2010-01-12	46.960	46.960	46.370	46.680	21.851	2,687,355
2010-01-11	46.080	46.800	45.970	46.610	21.818	2,026,998
2010-01-08	45.950	46.090	45.530	45.810	21.443	2,286,820
2010-01-07	46.570	46.740	45.980	46.050	21.556	2,327,620
2010-01-06	46.300	46.849	46.020	46.750	21.883	3,426,293
2010-01-05	46.650	46.840	45.665	46.250	21.649	2,922,236
2010-01-04	46.620	46.920	46.410	46.770	21.893	1,840,831
2009-12-31	47.430	47.770	46.410	46.450	21.743	929,787
2009-12-30	47.180	47.630	47.140	47.490	22.230	1,410,723
2009-12-29	47.270	47.540	47.170	47.300	22.141	1,116,046
2009-12-28	47.630	47.630	47.130	47.310	22.145	876,394
2009-12-24	47.340	47.540	47.300	47.460	22.216	329,353
2009-12-23	46.960	47.400	46.660	47.330	22.155	1,479,562
2009-12-22	47.350	47.610	46.790	46.880	21.944	1,531,674
2009-12-21	47.140	47.680	46.910	47.180	22.085	1,488,507
2009-12-18	46.770	47.470	46.570	46.870	21.939	3,262,190
2009-12-17	46.300	46.870	46.020	46.770	21.893	2,472,723
2009-12-16	46.750	46.900	46.340	46.400	21.719	3,147,483
2009-12-15	47.020	47.340	46.820	47.240	22.113	1,946,780
2009-12-14	47.110	47.340	46.770	47.280	22.131	2,157,787
2009-12-11	46.150	46.840	46.000	46.690	21.855	2,355,563
2009-12-10	44.990	45.870	44.990	45.820	21.448	2,267,491
2009-12-09	44.520	44.850	44.370	44.810	20.975	1,995,123
2009-12-08	44.680	44.850	44.260	44.400	20.783	1,797,955
2009-12-07	44.660	45.145	44.360	44.900	21.017	2,587,356
2009-12-04	44.710	45.440	43.910	44.600	20.877	4,268,662
2009-12-03	44.460	45.320	44.040	44.920	21.027	3,094,575
2009-12-02	43.570	44.030	43.330	43.900	20.549	2,515,872
2009-12-01	43.330	43.560	43.230	43.450	20.339	2,384,089
2009-11-30	42.600	43.160	42.400	43.080	20.165	2,469,340
2009-11-27	42.700	43.060	42.100	42.610	19.945	779,894
2009-11-25	42.520	43.250	42.150	43.160	20.203	2,026,363
2009-11-24	42.120	42.410	41.930	42.400	19.847	2,349,766
2009-11-23	42.110	42.640	41.950	42.110	19.711	2,836,168
2009-11-20	42.160	42.310	41.910	41.950	19.636	2,281,857
2009-11-19	42.520	42.710	41.820	42.050	19.683	1,626,377
2009-11-18	42.560	42.860	42.500	42.680	19.978	1,567,066
2009-11-17	42.570	42.730	42.260	42.650	19.964	1,681,046
2009-11-16	42.360	42.730	42.200	42.570	19.927	2,276,945

← NewerPage 71 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.