Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	41.690	42.090	41.690	41.950	23.622	5,071,189
2013-03-19	41.860	42.010	41.380	41.600	23.425	2,911,267
2013-03-18	41.790	42.047	41.681	41.750	23.510	2,163,233
2013-03-15	41.330	42.120	41.310	42.100	23.707	4,448,645
2013-03-14	41.400	41.680	41.175	41.680	23.470	3,154,488
2013-03-13	41.170	41.320	40.880	41.310	23.262	2,489,458
2013-03-12	41.220	41.320	40.990	41.170	23.183	2,136,244
2013-03-11	40.810	41.170	40.780	41.170	23.183	1,902,454
2013-03-08	40.800	41.000	40.640	40.900	23.031	2,169,602
2013-03-07	40.530	40.760	40.500	40.760	22.952	3,045,369
2013-03-06	40.150	40.500	39.980	40.500	22.806	2,312,846
2013-03-05	39.910	40.150	39.840	40.060	22.558	2,069,781
2013-03-04	39.510	39.960	39.400	39.860	22.445	1,891,007
2013-03-01	39.550	39.620	39.315	39.500	22.243	2,955,820
2013-02-28	39.510	39.750	39.150	39.480	22.231	3,367,883
2013-02-27	38.980	39.510	38.980	39.450	22.214	2,567,840
2013-02-26	39.550	39.630	38.260	38.900	21.905	6,490,729
2013-02-25	40.600	40.970	39.530	39.560	22.276	5,605,155
2013-02-22	40.080	40.540	40.010	40.540	22.828	3,856,518
2013-02-21	40.550	40.620	39.880	39.900	22.468	4,271,814
2013-02-20	40.960	41.300	40.490	40.560	22.839	6,617,435
2013-02-19	40.660	41.220	40.650	41.080	23.132	4,148,068
2013-02-15	40.550	40.630	40.340	40.570	22.845	1,903,594
2013-02-14	40.580	40.860	40.340	40.490	22.800	3,441,389
2013-02-13	40.580	40.860	40.570	40.680	22.907	3,353,313
2013-02-12	40.330	40.610	40.250	40.500	22.806	3,786,856
2013-02-11	40.180	40.280	39.860	40.250	22.665	5,045,863
2013-02-08	40.130	40.220	39.820	40.220	22.648	2,337,633
2013-02-07	39.920	40.400	39.870	40.150	22.609	4,322,839
2013-02-06	39.570	40.010	39.400	39.940	22.490	4,166,853
2013-02-05	39.560	39.850	39.470	39.570	22.282	3,322,181
2013-02-04	40.350	40.350	39.750	39.970	22.198	4,008,624
2013-02-01	40.630	40.770	40.310	40.490	22.486	3,428,603
2013-01-31	40.100	40.530	40.090	40.490	22.486	2,679,825
2013-01-30	40.480	40.640	40.020	40.220	22.336	4,024,730
2013-01-29	40.100	40.635	40.090	40.600	22.547	9,127,013
2013-01-28	40.430	40.430	39.950	40.090	22.264	8,437,595
2013-01-25	39.970	40.390	39.750	40.270	22.364	9,158,782
2013-01-24	39.370	39.990	39.370	39.920	22.170	3,550,293
2013-01-23	39.760	39.760	39.180	39.300	21.825	3,657,530
2013-01-22	39.570	39.980	39.410	39.900	22.159	3,529,299
2013-01-18	39.520	39.890	39.510	39.890	22.153	2,485,218
2013-01-17	39.490	39.680	39.200	39.410	21.887	2,006,586
2013-01-16	39.750	39.850	39.330	39.370	21.864	2,821,590
2013-01-15	39.490	39.920	39.370	39.870	22.142	3,253,712
2013-01-14	39.910	39.950	39.390	39.490	21.931	3,108,556
2013-01-11	39.740	40.030	39.500	39.890	22.153	4,952,149
2013-01-10	40.270	40.449	40.000	40.120	22.281	3,607,973
2013-01-09	41.330	41.360	40.010	40.220	22.336	5,618,749
2013-01-08	41.370	41.470	41.120	41.310	22.942	2,205,194
2013-01-07	41.930	41.930	41.440	41.490	23.042	1,885,959
2013-01-04	42.120	42.150	41.820	42.010	23.330	2,635,985
2013-01-03	41.970	42.290	41.870	42.040	23.347	2,182,508
2013-01-02	42.220	42.500	41.590	41.980	23.314	3,738,968
2012-12-31	41.190	41.820	40.850	41.760	23.192	2,115,131
2012-12-28	41.440	41.698	41.170	41.180	22.870	1,509,443
2012-12-27	41.600	41.750	40.970	41.650	23.131	2,462,697
2012-12-26	41.750	41.890	41.510	41.670	23.142	2,058,577
2012-12-24	41.630	41.810	41.410	41.750	23.186	1,348,851
2012-12-21	41.430	41.880	41.400	41.610	23.108	5,184,813

← NewerPage 58 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.