Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	41.580	41.760	41.270	41.540	23.069	2,906,757
2012-12-19	41.580	41.640	41.300	41.500	23.047	3,631,966
2012-12-18	40.960	41.570	40.800	41.510	23.053	2,619,764
2012-12-17	40.780	41.240	40.780	41.230	22.897	2,003,120
2012-12-14	40.670	40.780	40.470	40.760	22.636	2,227,336
2012-12-13	41.170	41.210	40.500	40.720	22.614	2,293,783
2012-12-12	41.520	41.810	41.190	41.200	22.881	2,728,371
2012-12-11	41.580	41.870	41.270	41.500	23.047	3,037,035
2012-12-10	41.370	41.550	41.120	41.550	23.075	2,047,462
2012-12-07	41.610	41.760	41.350	41.450	23.019	2,772,610
2012-12-06	42.050	42.159	41.520	41.560	23.081	3,246,958
2012-12-05	41.820	42.400	41.520	42.020	23.336	3,541,027
2012-12-04	42.300	42.430	41.670	41.710	23.164	2,131,989
2012-12-03	42.550	42.600	41.770	42.280	23.480	2,628,260
2012-11-30	42.520	42.865	42.330	42.460	23.580	3,021,655
2012-11-29	42.610	42.750	42.400	42.480	23.591	1,651,156
2012-11-28	41.990	42.510	41.700	42.500	23.603	1,974,669
2012-11-27	41.840	42.160	41.740	41.970	23.308	1,871,542
2012-11-26	41.000	42.040	41.000	41.770	23.197	2,208,830
2012-11-23	41.300	41.360	40.840	41.070	22.808	1,099,689
2012-11-21	41.490	41.630	40.710	41.200	22.881	2,214,538
2012-11-20	41.600	41.620	41.090	41.440	23.014	1,806,284
2012-11-19	41.670	41.710	41.170	41.560	23.081	2,232,136
2012-11-16	41.210	41.570	40.905	41.370	22.975	2,810,022
2012-11-15	41.310	41.620	40.760	41.160	22.858	3,161,508
2012-11-14	42.120	42.230	41.240	41.310	22.942	2,160,375
2012-11-13	41.690	42.400	41.580	42.100	23.380	1,611,018
2012-11-12	42.430	42.470	41.740	41.880	23.258	1,316,912
2012-11-09	42.730	43.040	42.400	42.480	23.591	1,920,371
2012-11-08	42.400	43.420	42.400	42.910	23.830	3,080,716
2012-11-07	42.940	42.940	42.110	42.300	23.492	2,492,846
2012-11-06	42.600	43.310	42.550	43.200	23.991	2,804,721
2012-11-05	43.730	43.750	42.460	42.550	23.630	3,349,771
2012-11-02	45.190	45.242	44.410	44.460	24.386	2,422,558
2012-11-01	45.640	45.760	44.870	44.910	24.632	2,646,101
2012-10-31	45.730	46.370	45.620	45.720	25.077	2,764,160
2012-10-26	45.950	46.040	45.590	45.630	25.027	6,228,486
2012-10-25	45.700	45.890	45.520	45.890	25.170	6,089,053
2012-10-24	45.530	45.700	45.355	45.420	24.912	1,671,294
2012-10-23	45.530	45.725	45.400	45.530	24.973	1,442,862
2012-10-22	45.860	46.060	45.510	45.840	25.143	2,297,198
2012-10-19	46.390	46.550	45.795	45.980	25.219	2,321,273
2012-10-18	45.780	46.280	45.640	46.280	25.384	1,365,996
2012-10-17	45.500	45.930	45.290	45.780	25.110	1,503,019
2012-10-16	44.710	45.460	44.710	45.460	24.934	1,767,121
2012-10-15	44.880	45.110	44.430	45.110	24.742	1,473,054
2012-10-12	45.310	45.430	44.720	44.910	24.632	1,114,804
2012-10-11	44.830	45.560	44.480	45.200	24.792	2,097,730
2012-10-10	44.960	45.000	44.570	44.630	24.479	1,734,558
2012-10-09	44.710	45.010	44.510	44.940	24.649	1,494,677
2012-10-08	44.730	44.960	44.510	44.720	24.528	1,548,729
2012-10-05	44.960	45.000	44.730	44.820	24.583	1,955,767
2012-10-04	44.790	45.060	44.720	44.870	24.611	1,930,942
2012-10-03	44.300	44.720	44.250	44.710	24.523	1,584,022
2012-10-02	44.290	44.350	43.990	44.300	24.298	1,446,310
2012-10-01	44.270	44.410	43.960	44.060	24.166	2,191,374
2012-09-28	44.060	44.230	43.800	44.100	24.188	1,648,107
2012-09-27	44.440	44.480	44.060	44.060	24.166	1,739,638
2012-09-26	44.360	44.740	44.320	44.420	24.364	1,418,956
2012-09-25	44.500	44.760	44.300	44.300	24.298	1,844,050

← NewerPage 59 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.