Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	45.870	45.950	45.450	45.790	24.546	2,034,497
2012-04-02	45.280	45.900	45.260	45.800	24.551	2,396,425
2012-03-30	45.600	45.800	45.408	45.590	24.439	2,643,066
2012-03-29	44.900	46.590	44.390	45.480	24.380	3,733,267
2012-03-28	45.360	45.560	44.850	45.120	24.187	3,035,368
2012-03-27	45.100	45.450	44.900	45.300	24.283	3,156,357
2012-03-26	44.910	45.190	44.690	45.060	24.155	2,485,036
2012-03-23	44.690	44.950	44.640	44.720	23.973	3,695,519
2012-03-22	44.010	44.690	44.010	44.620	23.919	2,772,333
2012-03-21	44.350	44.350	44.045	44.130	23.656	1,321,894
2012-03-20	43.950	44.330	43.790	44.200	23.694	1,512,729
2012-03-19	44.430	44.640	44.080	44.090	23.635	1,978,239
2012-03-16	44.400	44.640	44.210	44.500	23.855	2,457,825
2012-03-15	44.420	44.530	44.110	44.420	23.812	1,530,028
2012-03-14	45.060	45.090	44.340	44.490	23.849	2,069,544
2012-03-13	45.090	45.170	44.570	44.980	24.112	1,913,481
2012-03-12	44.600	45.150	44.520	45.120	24.187	1,999,171
2012-03-09	44.480	44.760	44.270	44.710	23.967	1,598,336
2012-03-08	44.770	44.780	44.330	44.460	23.833	2,197,598
2012-03-07	44.620	44.790	44.170	44.650	23.935	2,815,663
2012-03-06	44.380	44.750	44.070	44.710	23.967	2,486,738
2012-03-05	44.670	44.800	44.360	44.710	23.967	1,872,832
2012-03-02	44.400	44.650	44.150	44.480	23.844	1,733,124
2012-03-01	44.400	44.510	43.980	44.340	23.769	2,991,749
2012-02-29	43.610	44.570	43.610	44.290	23.742	4,216,823
2012-02-28	43.800	43.970	43.150	43.810	23.485	2,722,408
2012-02-27	44.000	44.160	43.730	43.830	23.495	2,303,981
2012-02-24	44.100	44.340	43.990	44.070	23.624	4,741,369
2012-02-23	43.810	44.280	43.710	44.000	23.587	2,962,503
2012-02-22	43.460	44.005	43.380	43.750	23.453	2,098,592
2012-02-21	43.400	43.690	43.260	43.400	23.265	2,049,220
2012-02-17	43.850	43.850	43.220	43.380	23.254	1,929,302
2012-02-16	42.880	43.780	42.880	43.530	23.335	2,290,688
2012-02-15	43.140	43.226	42.620	42.760	22.922	1,614,825
2012-02-14	42.890	43.170	42.750	43.160	23.136	1,731,565
2012-02-13	42.860	43.258	42.820	43.030	23.067	2,204,190
2012-02-10	42.550	42.720	42.200	42.650	22.863	2,333,993
2012-02-09	43.000	43.000	42.400	42.670	22.874	1,872,023
2012-02-08	43.250	43.410	42.500	42.940	23.018	2,793,445
2012-02-07	43.140	43.340	42.870	43.240	23.179	2,313,480
2012-02-06	43.400	43.480	43.055	43.250	23.185	2,421,413
2012-02-03	43.850	43.850	42.970	43.530	23.335	3,838,429
2012-02-02	43.750	45.130	43.520	43.950	23.265	9,397,536
2012-02-01	42.210	42.700	42.130	42.550	22.524	3,943,642
2012-01-31	42.390	42.390	41.750	42.220	22.349	3,585,062
2012-01-30	42.160	42.355	41.840	42.150	22.312	11,144,260
2012-01-27	42.720	42.740	41.800	42.260	22.370	10,995,390
2012-01-26	42.190	42.990	42.070	42.720	22.614	12,736,970
2012-01-25	41.040	42.150	40.370	42.130	22.302	5,385,754
2012-01-24	41.890	41.890	41.200	41.270	21.846	2,932,324
2012-01-23	41.620	42.270	41.580	42.010	22.238	4,056,094
2012-01-20	41.220	41.530	41.050	41.530	21.984	2,494,173
2012-01-19	42.000	42.050	41.080	41.140	21.777	3,743,062
2012-01-18	42.020	42.120	41.700	41.970	22.217	3,108,734
2012-01-17	42.490	42.660	41.910	41.990	22.227	3,282,305
2012-01-13	42.040	42.180	41.810	42.170	22.323	3,131,256
2012-01-12	42.160	42.290	41.920	42.200	22.339	2,506,162
2012-01-11	42.180	42.300	42.000	42.000	22.233	2,572,893
2012-01-10	42.480	42.670	42.250	42.380	22.434	2,895,416
2012-01-09	42.320	42.510	42.050	42.400	22.444	5,642,654

← NewerPage 62 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.