Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	44.180	44.550	44.000	44.400	24.353	2,092,644
2012-09-21	44.250	44.250	43.630	44.190	24.238	3,504,065
2012-09-20	43.330	44.300	43.330	44.190	24.238	2,831,535
2012-09-19	43.580	43.650	43.170	43.540	23.881	2,124,915
2012-09-18	43.280	43.420	43.020	43.300	23.749	1,780,037
2012-09-17	43.290	43.610	43.160	43.280	23.738	2,139,294
2012-09-14	43.720	43.790	42.970	43.280	23.738	5,165,523
2012-09-13	42.550	43.740	42.510	43.730	23.985	3,633,946
2012-09-12	42.660	42.690	42.050	42.620	23.376	2,456,686
2012-09-11	42.860	42.860	42.590	42.690	23.415	1,837,496
2012-09-10	43.240	43.240	42.790	42.840	23.497	1,785,032
2012-09-07	43.360	43.460	42.967	43.120	23.651	2,045,426
2012-09-06	43.000	43.420	42.960	43.350	23.777	2,565,459
2012-09-05	43.490	43.610	42.630	42.780	23.464	3,771,838
2012-09-04	43.740	43.890	43.490	43.490	23.854	2,323,618
2012-08-31	43.820	43.930	43.660	43.700	23.969	2,164,765
2012-08-30	43.970	44.000	43.740	43.740	23.991	2,572,219
2012-08-29	44.430	44.583	43.870	43.990	24.128	2,775,017
2012-08-28	44.560	44.680	44.210	44.360	24.331	2,000,853
2012-08-27	44.750	44.920	44.540	44.660	24.495	2,215,090
2012-08-24	44.830	45.100	44.650	44.740	24.539	3,298,912
2012-08-23	45.670	45.670	44.820	44.870	24.611	2,420,122
2012-08-22	45.740	45.900	45.480	45.660	25.044	1,319,841
2012-08-21	45.850	46.100	45.530	45.750	25.093	1,708,730
2012-08-20	45.710	46.060	45.710	45.990	25.225	1,432,264
2012-08-17	46.070	46.179	45.640	45.870	25.159	2,026,125
2012-08-16	46.190	46.270	45.930	45.980	25.219	1,831,219
2012-08-15	46.120	46.280	45.850	46.100	25.285	2,047,094
2012-08-14	45.710	46.280	45.640	46.120	25.296	3,350,803
2012-08-13	45.750	46.000	45.580	45.850	25.148	2,081,053
2012-08-10	45.750	45.880	45.500	45.850	25.148	3,101,104
2012-08-09	45.610	46.050	45.370	45.800	25.121	3,143,731
2012-08-08	45.870	46.680	45.560	45.890	25.170	6,836,718
2012-08-07	49.860	50.260	46.080	46.140	25.307	7,975,854
2012-08-06	49.680	50.110	49.270	49.320	27.051	1,523,927
2012-08-03	49.200	49.630	49.010	49.510	27.155	1,588,172
2012-08-02	49.910	49.954	49.010	49.450	26.821	2,747,851
2012-08-01	50.440	51.140	50.100	50.140	27.195	1,739,774
2012-07-31	50.860	50.950	50.200	50.220	27.239	1,926,239
2012-07-30	50.450	50.920	50.140	50.870	27.591	1,721,695
2012-07-27	50.000	50.500	49.830	50.450	27.363	1,671,800
2012-07-26	49.340	49.730	49.130	49.700	26.956	1,406,436
2012-07-25	49.410	49.560	48.790	48.840	26.490	1,940,398
2012-07-24	49.660	49.830	49.180	49.400	26.794	2,479,671
2012-07-23	50.120	50.320	49.730	49.900	27.065	5,339,457
2012-07-20	50.150	50.650	50.020	50.370	27.320	6,116,259
2012-07-19	49.840	50.330	49.700	50.260	27.260	2,349,582
2012-07-18	49.370	49.800	49.060	49.750	26.984	2,485,209
2012-07-17	49.690	49.760	49.140	49.490	26.843	1,462,213
2012-07-16	49.260	49.699	49.110	49.630	26.919	1,595,745
2012-07-13	49.090	49.490	49.010	49.340	26.761	1,682,017
2012-07-12	48.860	49.280	48.780	49.080	26.620	1,419,910
2012-07-11	48.510	49.200	48.510	48.970	26.561	2,060,616
2012-07-10	49.090	49.280	48.810	48.890	26.517	1,755,777
2012-07-09	49.170	49.420	48.690	48.950	26.550	1,431,202
2012-07-06	49.110	49.330	48.890	49.180	26.674	1,696,009
2012-07-05	49.570	49.800	49.200	49.420	26.805	1,705,156
2012-07-03	49.900	49.900	49.540	49.840	27.032	1,049,045
2012-07-02	49.420	49.930	49.260	49.900	27.065	2,242,700
2012-06-29	48.970	49.280	48.870	49.190	26.680	1,912,846

← NewerPage 60 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.