Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	48.230	48.540	48.000	48.480	26.295	1,750,941
2012-06-27	47.920	48.560	47.920	48.420	26.262	1,278,012
2012-06-26	47.960	48.010	47.570	47.770	25.910	1,656,428
2012-06-25	47.900	47.980	47.560	47.860	25.959	1,873,343
2012-06-22	48.390	48.410	48.100	48.120	26.100	2,401,445
2012-06-21	48.760	48.890	48.120	48.140	26.110	3,196,855
2012-06-20	49.120	49.240	48.450	48.520	26.316	2,880,884
2012-06-19	48.870	49.460	48.850	49.200	26.685	2,662,394
2012-06-18	48.440	48.950	48.400	48.810	26.474	2,060,740
2012-06-15	48.150	48.490	48.030	48.490	26.300	2,938,459
2012-06-14	47.500	48.120	47.350	48.040	26.056	1,784,937
2012-06-13	47.670	47.740	47.280	47.460	25.742	1,656,124
2012-06-12	47.760	47.920	47.290	47.690	25.866	1,217,342
2012-06-11	48.010	48.300	47.750	47.780	25.915	1,480,443
2012-06-08	47.510	47.870	47.320	47.860	25.959	1,875,080
2012-06-07	48.050	48.070	47.160	47.630	25.834	6,429,641
2012-06-06	47.160	47.780	46.930	47.780	25.915	5,199,944
2012-06-05	46.700	47.310	46.590	47.080	25.535	2,049,947
2012-06-04	46.650	46.880	46.420	46.800	25.384	1,787,573
2012-06-01	46.520	46.830	46.430	46.510	25.226	2,250,221
2012-05-31	46.450	47.010	46.350	46.790	25.378	2,504,448
2012-05-30	46.530	46.830	46.320	46.350	25.140	2,832,416
2012-05-29	46.990	47.039	46.640	46.810	25.389	2,991,806
2012-05-25	47.030	47.370	46.770	46.850	25.411	3,769,976
2012-05-24	46.810	47.400	46.720	47.170	25.584	4,094,332
2012-05-23	46.670	47.260	46.500	46.760	25.362	3,993,263
2012-05-22	47.750	48.170	47.640	47.700	25.872	3,673,839
2012-05-21	48.000	48.000	47.560	47.690	25.866	3,099,725
2012-05-18	47.770	47.930	47.640	47.800	25.926	4,275,968
2012-05-17	47.860	47.910	47.580	47.710	25.877	2,571,232
2012-05-16	47.900	47.950	47.630	47.810	25.931	3,715,703
2012-05-15	47.860	47.970	47.680	47.870	25.964	2,832,692
2012-05-14	47.600	47.980	47.570	47.910	25.986	2,880,859
2012-05-11	47.560	47.990	47.480	47.810	25.931	2,435,270
2012-05-10	47.330	47.740	47.200	47.600	25.817	3,730,883
2012-05-09	46.850	47.370	46.680	47.110	25.552	2,922,735
2012-05-08	46.790	47.109	46.610	47.040	25.514	2,960,825
2012-05-07	46.840	47.170	46.750	46.980	25.481	2,815,632
2012-05-04	46.800	47.150	46.655	46.970	25.476	3,073,503
2012-05-03	46.490	46.830	46.290	46.800	25.384	3,515,543
2012-05-02	47.360	47.520	47.050	47.160	25.281	2,607,564
2012-05-01	46.750	47.520	46.620	47.390	25.404	2,851,726
2012-04-30	46.860	47.010	46.720	46.820	25.098	7,866,066
2012-04-27	46.900	47.120	46.670	47.010	25.200	8,870,992
2012-04-26	46.320	46.880	46.250	46.750	25.061	9,361,249
2012-04-25	46.100	46.460	45.840	46.460	24.905	2,972,527
2012-04-24	45.580	46.030	45.580	45.930	24.621	2,490,147
2012-04-23	45.820	45.990	45.400	45.600	24.444	2,601,388
2012-04-20	45.410	46.000	45.380	45.750	24.525	2,468,051
2012-04-19	45.730	45.730	45.200	45.420	24.348	2,474,380
2012-04-18	45.620	45.995	45.440	45.760	24.530	1,799,150
2012-04-17	45.650	45.820	45.110	45.800	24.551	2,086,648
2012-04-16	45.320	45.680	44.920	45.420	24.348	5,386,409
2012-04-13	45.190	45.500	44.900	44.940	24.090	1,949,456
2012-04-12	45.010	45.210	44.690	45.200	24.230	2,243,838
2012-04-11	45.250	45.280	44.900	45.020	24.133	3,112,830
2012-04-10	45.550	45.550	44.640	44.920	24.080	3,182,765
2012-04-09	45.560	45.800	45.450	45.600	24.444	2,933,670
2012-04-05	45.880	46.040	45.690	45.960	24.637	3,366,706
2012-04-04	45.730	46.430	45.673	46.060	24.691	3,245,899

← NewerPage 61 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.