Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	44.080	44.310	43.700	44.270	20.451	1,660,044
2009-08-19	43.380	44.070	43.250	43.980	20.317	2,115,516
2009-08-18	43.510	43.740	43.150	43.690	20.183	1,941,327
2009-08-17	43.840	44.000	43.200	43.530	20.109	2,007,101
2009-08-14	43.590	44.180	43.480	44.180	20.410	2,392,121
2009-08-13	43.650	43.680	42.790	43.600	20.142	1,593,815
2009-08-12	42.750	43.610	42.570	43.390	20.045	2,341,842
2009-08-11	42.970	43.070	42.360	42.980	19.855	2,628,101
2009-08-10	42.790	43.090	42.100	43.040	19.883	1,256,660
2009-08-07	42.100	43.010	42.030	42.870	19.805	2,651,400
2009-08-06	41.470	42.030	41.390	41.960	19.384	2,114,764
2009-08-05	41.420	41.680	40.700	41.370	19.112	3,004,289
2009-08-04	41.930	41.930	41.190	41.490	18.913	2,179,725
2009-08-03	42.610	42.610	41.330	41.900	19.100	2,721,563
2009-07-31	41.460	41.800	41.080	41.200	18.781	3,519,403
2009-07-30	41.350	42.040	41.280	41.600	18.963	2,305,600
2009-07-29	41.900	41.950	41.210	41.340	18.845	2,072,102
2009-07-28	42.310	42.640	41.190	41.660	18.990	2,945,452
2009-07-27	42.810	42.990	42.370	42.760	19.492	1,147,265
2009-07-24	41.960	42.860	41.830	42.820	19.519	1,462,013
2009-07-23	40.750	42.280	40.700	42.090	19.186	1,968,677
2009-07-22	41.250	41.290	40.570	40.730	18.567	1,357,396
2009-07-21	41.380	41.390	40.790	41.160	18.763	2,020,574
2009-07-20	40.760	41.000	40.380	40.920	18.653	1,413,954
2009-07-17	40.700	40.810	40.170	40.650	18.530	1,586,759
2009-07-16	40.840	41.070	40.160	40.800	18.598	2,425,324
2009-07-15	40.650	41.030	40.490	40.950	18.667	2,100,864
2009-07-14	39.750	40.260	39.600	40.260	18.352	2,538,874
2009-07-13	38.850	39.810	38.850	39.780	18.133	3,177,573
2009-07-10	38.660	39.236	38.250	39.020	17.787	2,508,176
2009-07-09	37.200	39.210	36.730	38.970	17.764	6,832,257
2009-07-08	37.730	38.090	36.860	37.190	16.953	2,761,520
2009-07-07	37.950	38.360	37.460	37.660	17.167	2,205,665
2009-07-06	37.620	38.190	37.180	38.080	17.359	1,984,082
2009-07-02	39.000	39.000	37.690	37.690	17.181	1,922,109
2009-07-01	38.860	39.580	38.860	39.330	17.928	1,445,742
2009-06-30	39.450	39.560	38.350	38.750	17.664	2,876,822
2009-06-29	38.730	39.670	38.600	39.520	18.015	2,040,621
2009-06-26	39.460	39.530	39.070	39.390	17.956	2,318,546
2009-06-25	38.420	39.670	38.230	39.490	18.001	3,104,692
2009-06-24	38.170	38.610	38.000	38.370	17.491	2,462,529
2009-06-23	38.490	38.650	37.700	38.030	17.336	2,075,703
2009-06-22	38.210	39.240	38.210	38.540	17.568	2,544,956
2009-06-19	39.450	39.490	38.340	38.580	17.586	3,260,257
2009-06-18	38.810	39.460	38.640	39.210	17.874	2,825,694
2009-06-17	39.140	39.580	38.510	38.670	17.627	2,843,073
2009-06-16	39.550	39.960	38.950	39.220	17.878	2,433,093
2009-06-15	40.320	41.000	39.270	39.410	17.965	3,381,622
2009-06-12	39.010	40.600	38.560	40.480	18.453	4,120,716
2009-06-11	38.160	39.710	38.160	39.090	17.819	3,886,904
2009-06-10	38.040	38.440	37.600	38.180	17.404	2,839,905
2009-06-09	38.440	38.530	37.670	37.770	17.217	2,627,292
2009-06-08	39.000	39.190	37.830	38.330	17.472	2,849,302
2009-06-05	39.800	40.040	38.860	39.130	17.837	2,952,177
2009-06-04	39.500	39.740	38.910	39.420	17.969	3,552,743
2009-06-03	41.000	41.070	38.520	39.370	17.947	6,292,535
2009-06-02	38.620	39.210	38.250	38.580	17.586	5,116,534
2009-06-01	38.140	39.390	37.960	39.320	17.924	3,124,243
2009-05-29	37.890	38.150	37.180	37.790	17.226	3,258,803
2009-05-28	37.630	38.120	37.080	37.770	17.217	2,008,723

← NewerPage 73 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.