Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	41.700	42.410	41.650	42.070	19.693	2,433,987
2009-11-12	42.720	42.850	41.570	41.640	19.491	3,732,627
2009-11-11	43.430	43.450	42.730	42.810	20.039	1,697,455
2009-11-10	43.090	43.390	43.010	43.230	20.236	1,936,372
2009-11-09	42.560	43.240	42.460	43.220	20.231	1,999,922
2009-11-06	42.370	42.833	42.170	42.390	19.842	1,676,543
2009-11-05	42.150	42.730	42.110	42.610	19.945	1,518,333
2009-11-04	41.690	42.670	41.650	42.000	19.660	2,536,648
2009-11-03	42.310	42.651	41.940	42.040	19.421	2,424,905
2009-11-02	43.400	43.400	42.250	42.450	19.611	3,037,429
2009-10-30	44.280	44.360	42.910	43.280	19.994	3,144,132
2009-10-29	43.750	44.420	43.200	44.360	20.493	2,646,377
2009-10-28	43.730	44.020	43.010	43.670	20.174	3,874,265
2009-10-27	43.600	45.110	43.600	43.990	20.322	4,365,411
2009-10-26	46.050	46.630	44.920	44.990	20.784	2,838,448
2009-10-23	46.760	46.910	45.530	45.930	21.218	1,979,050
2009-10-22	46.560	46.630	45.750	46.550	21.505	2,258,808
2009-10-21	46.520	47.170	46.360	46.460	21.463	3,583,168
2009-10-20	47.470	47.690	46.140	46.480	21.472	2,636,083
2009-10-19	47.290	47.620	46.720	47.340	21.870	2,917,220
2009-10-16	46.910	47.490	46.800	47.130	21.773	2,215,258
2009-10-15	46.450	47.160	46.400	47.160	21.786	1,576,913
2009-10-14	46.650	46.800	46.280	46.500	21.481	1,533,837
2009-10-13	46.020	46.410	45.660	46.380	21.426	2,084,529
2009-10-12	45.820	46.170	45.650	46.050	21.274	989,185
2009-10-09	45.400	45.910	45.130	45.810	21.163	1,677,572
2009-10-08	45.510	45.610	45.100	45.390	20.969	1,482,658
2009-10-07	45.890	45.890	45.070	45.250	20.904	2,321,041
2009-10-06	46.830	46.830	45.040	46.040	21.269	2,153,170
2009-10-05	44.960	45.430	44.370	45.330	20.941	1,386,119
2009-10-02	44.490	44.960	43.860	44.790	20.692	2,161,608
2009-10-01	45.690	45.809	44.720	44.720	20.659	1,495,722
2009-09-30	46.120	46.200	44.960	45.720	21.121	2,906,248
2009-09-29	46.390	46.390	45.980	46.150	21.320	1,309,458
2009-09-28	45.740	46.550	45.700	46.210	21.348	1,215,774
2009-09-25	46.270	46.380	45.640	45.670	21.098	2,386,070
2009-09-24	46.870	47.180	46.190	46.370	21.421	2,221,686
2009-09-23	47.030	47.580	46.810	46.860	21.648	1,860,783
2009-09-22	47.180	47.400	46.780	47.130	21.773	1,914,332
2009-09-21	46.760	47.440	46.580	47.050	21.736	3,025,695
2009-09-18	47.330	47.400	46.870	46.980	21.703	3,355,287
2009-09-17	47.590	47.770	46.690	46.800	21.620	2,929,706
2009-09-16	46.830	47.820	46.530	47.760	22.064	1,708,561
2009-09-15	46.530	46.930	46.010	46.830	21.634	1,748,838
2009-09-14	45.810	46.630	45.730	46.590	21.523	1,834,414
2009-09-11	46.620	46.770	45.740	45.910	21.209	2,454,135
2009-09-10	46.430	46.730	46.260	46.600	21.528	2,071,743
2009-09-09	45.970	46.340	45.860	46.330	21.403	2,395,508
2009-09-08	46.330	46.330	45.630	46.020	21.260	1,793,722
2009-09-04	45.320	45.970	45.320	45.870	21.190	1,579,293
2009-09-03	44.970	45.570	44.680	45.460	21.001	2,931,676
2009-09-02	44.890	45.200	44.460	44.710	20.655	2,303,985
2009-09-01	45.080	45.720	44.860	45.010	20.793	2,492,288
2009-08-31	45.640	45.860	45.000	45.130	20.849	1,776,762
2009-08-28	45.790	45.800	45.210	45.730	21.126	2,249,102
2009-08-27	45.470	45.720	45.090	45.610	21.070	2,143,295
2009-08-26	45.300	45.540	44.890	45.410	20.978	1,554,135
2009-08-25	45.710	45.880	45.260	45.290	20.923	1,630,996
2009-08-24	45.340	45.870	45.250	45.650	21.089	1,278,108
2009-08-21	44.580	45.440	44.500	45.380	20.964	1,701,471

← NewerPage 72 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.