Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	37.990	38.050	37.120	37.250	16.980	3,071,110
2009-05-26	37.040	38.180	36.690	37.900	17.276	3,992,469
2009-05-22	37.200	37.570	36.960	37.000	16.866	2,846,921
2009-05-21	36.990	37.590	36.900	37.190	16.953	4,974,368
2009-05-20	37.830	37.830	37.145	37.360	17.030	4,395,438
2009-05-19	36.450	37.580	36.450	37.320	17.012	4,590,645
2009-05-18	36.810	36.810	36.240	36.510	16.643	5,511,354
2009-05-15	35.560	36.740	35.260	36.470	16.625	12,300,080
2009-05-14	41.260	41.410	40.120	40.340	18.389	3,283,048
2009-05-13	41.730	42.430	41.070	41.110	18.740	2,007,319
2009-05-12	41.950	42.290	41.400	42.180	19.227	1,622,125
2009-05-11	42.080	42.280	41.320	41.670	18.995	2,222,794
2009-05-08	42.330	43.290	41.230	42.480	19.364	2,572,005
2009-05-07	41.470	42.340	41.130	41.840	19.073	3,695,810
2009-05-06	42.130	42.390	40.720	41.470	18.904	4,485,139
2009-05-05	42.610	42.670	41.640	42.010	19.150	2,552,423
2009-05-04	42.990	43.070	41.810	42.950	19.328	2,094,470
2009-05-01	41.000	42.390	40.880	42.380	19.071	2,406,998
2009-04-30	40.880	41.330	40.200	40.900	18.405	3,830,779
2009-04-29	40.280	40.500	39.970	40.490	18.221	1,505,095
2009-04-28	40.230	40.480	39.760	40.100	18.045	1,339,763
2009-04-27	39.850	40.660	39.610	40.510	18.230	2,244,698
2009-04-24	40.380	40.380	39.670	40.040	18.018	1,965,372
2009-04-23	39.260	40.090	39.100	39.980	17.991	1,867,308
2009-04-22	38.920	40.090	38.500	39.380	17.721	2,460,246
2009-04-21	38.910	39.840	38.910	39.410	17.735	1,757,494
2009-04-20	39.860	39.860	38.920	39.000	17.550	1,555,461
2009-04-17	40.430	40.670	39.940	40.160	18.072	2,024,808
2009-04-16	39.860	40.520	39.090	40.420	18.189	2,495,154
2009-04-15	38.720	39.650	38.580	39.580	17.811	1,960,459
2009-04-14	39.300	39.530	38.520	38.580	17.361	1,698,746
2009-04-13	39.990	39.990	39.340	39.570	17.807	965,241
2009-04-09	40.660	41.020	39.690	40.210	18.095	2,632,289
2009-04-08	38.550	39.980	38.310	39.910	17.960	2,593,936
2009-04-07	38.210	38.920	37.710	38.480	17.316	2,388,256
2009-04-06	39.030	39.570	38.410	38.630	17.384	2,007,641
2009-04-03	39.580	39.950	39.050	39.440	17.748	1,631,640
2009-04-02	39.470	40.078	38.820	39.470	17.762	3,456,877
2009-04-01	38.060	38.980	38.060	38.760	17.442	2,458,545
2009-03-31	38.990	39.350	38.080	38.600	17.370	3,290,876
2009-03-30	39.530	39.800	38.190	38.770	17.447	2,151,801
2009-03-27	40.410	40.850	40.080	40.300	18.135	1,667,823
2009-03-26	40.190	40.950	39.560	40.860	18.387	2,412,411
2009-03-25	39.490	40.560	39.210	39.790	17.906	2,337,606
2009-03-24	40.120	40.270	39.320	39.360	17.712	2,733,400
2009-03-23	39.980	40.432	38.980	40.190	18.086	3,446,676
2009-03-20	38.690	40.300	38.690	39.650	17.843	4,358,212
2009-03-19	38.680	38.780	37.570	38.640	17.388	2,474,126
2009-03-18	37.280	38.840	36.240	38.360	17.262	2,262,317
2009-03-17	37.010	37.600	36.600	37.600	16.920	2,277,791
2009-03-16	36.120	38.100	35.920	37.210	16.745	2,245,827
2009-03-13	37.150	37.340	35.630	35.790	16.106	5,117,313
2009-03-12	37.060	37.100	36.050	36.920	16.614	2,063,922
2009-03-11	38.090	38.300	36.990	37.190	16.736	1,928,965
2009-03-10	37.730	38.930	37.390	37.880	17.046	2,337,575
2009-03-09	37.270	37.460	36.340	37.050	16.673	3,398,901
2009-03-06	37.890	38.930	36.550	37.540	16.893	2,137,579
2009-03-05	39.130	39.130	37.250	37.610	16.925	2,365,376
2009-03-04	40.200	40.510	39.540	39.860	17.937	2,642,638
2009-03-03	40.970	41.310	39.560	39.570	17.807	2,870,472

← NewerPage 74 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.