Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	42.170	42.290	41.990	42.210	22.344	2,628,575
2012-01-05	42.150	42.255	41.910	42.060	22.264	3,784,717
2012-01-04	42.770	42.770	41.960	42.190	22.333	4,496,641
2012-01-03	44.670	44.740	42.520	42.810	22.661	5,298,857
2011-12-30	45.000	45.090	44.270	44.300	23.450	1,676,677
2011-12-29	44.830	45.160	44.790	45.130	23.890	1,387,707
2011-12-28	44.870	45.000	44.695	44.760	23.694	1,639,097
2011-12-27	44.410	44.950	44.380	44.830	23.731	1,269,282
2011-12-23	44.510	44.780	44.340	44.380	23.493	1,794,521
2011-12-22	44.500	44.500	44.120	44.290	23.445	1,585,170
2011-12-21	43.510	44.430	43.460	44.310	23.456	2,811,968
2011-12-20	42.980	43.450	42.840	43.370	22.958	2,861,528
2011-12-19	43.670	43.870	42.340	42.480	22.487	3,526,830
2011-12-16	44.400	44.490	43.310	43.430	22.990	6,011,385
2011-12-15	44.200	44.510	43.980	44.310	23.456	1,990,089
2011-12-14	44.470	44.560	43.850	43.920	23.249	2,418,360
2011-12-13	44.350	44.810	44.150	44.490	23.551	2,444,658
2011-12-12	44.600	44.710	43.760	44.160	23.376	2,058,458
2011-12-09	44.550	44.840	44.170	44.770	23.699	1,854,446
2011-12-08	45.140	45.250	44.320	44.410	23.508	2,196,752
2011-12-07	45.000	45.370	44.780	45.210	23.932	2,097,649
2011-12-06	44.830	45.240	44.740	45.040	23.842	1,653,367
2011-12-05	44.760	45.240	44.340	44.630	23.625	1,854,147
2011-12-02	45.000	45.040	44.250	44.290	23.445	2,783,887
2011-12-01	44.500	44.880	44.170	44.690	23.657	2,046,148
2011-11-30	44.510	44.800	44.000	44.470	23.540	3,581,249
2011-11-29	42.830	43.315	42.820	43.240	22.889	2,247,711
2011-11-28	42.830	43.140	42.510	42.750	22.630	2,717,575
2011-11-25	41.840	42.200	41.800	41.940	22.201	897,088
2011-11-23	42.450	42.450	41.550	41.860	22.159	2,612,486
2011-11-22	43.510	43.560	42.660	42.690	22.598	2,623,839
2011-11-21	43.930	43.930	43.370	43.540	23.048	2,448,488
2011-11-18	44.200	44.570	44.060	44.280	23.440	2,162,524
2011-11-17	44.760	44.810	43.680	43.870	23.223	3,583,195
2011-11-16	44.940	45.300	44.710	44.760	23.694	2,563,724
2011-11-15	44.720	45.630	44.710	45.510	24.091	2,193,186
2011-11-14	45.230	45.270	44.680	44.720	23.673	4,722,151
2011-11-11	45.010	45.520	45.010	45.450	24.059	1,684,044
2011-11-10	45.420	45.420	44.625	44.750	23.688	2,472,012
2011-11-09	45.440	45.460	44.620	44.740	23.683	2,242,393
2011-11-08	45.630	46.000	45.170	46.000	24.350	2,032,848
2011-11-07	45.540	45.700	45.080	45.670	24.175	1,404,682
2011-11-04	45.580	45.720	44.710	45.510	24.091	2,314,464
2011-11-03	45.070	45.940	44.950	45.760	24.223	2,984,047
2011-11-02	45.540	46.100	45.420	45.770	23.937	3,891,600
2011-11-01	44.400	45.400	44.000	44.970	23.519	3,664,787
2011-10-31	44.910	45.730	44.870	44.960	23.514	2,976,674
2011-10-28	45.540	45.540	44.720	45.410	23.749	3,273,619
2011-10-27	45.570	45.960	45.350	45.620	23.859	3,163,717
2011-10-26	45.410	45.570	44.550	44.650	23.351	3,203,811
2011-10-25	45.370	45.550	44.880	44.920	23.493	2,240,868
2011-10-24	45.760	45.960	45.400	45.580	23.838	9,958,350
2011-10-21	45.300	45.900	45.260	45.860	23.984	10,210,410
2011-10-20	45.130	45.410	44.740	45.060	23.566	9,336,639
2011-10-19	44.280	45.310	44.270	45.060	23.566	3,480,839
2011-10-18	44.150	44.500	43.640	44.310	23.174	2,079,388
2011-10-17	44.280	44.570	43.960	44.080	23.053	1,907,732
2011-10-14	44.070	44.490	43.830	44.300	23.168	2,316,704
2011-10-13	44.710	44.720	42.770	43.760	22.886	6,970,984
2011-10-12	44.990	45.430	44.660	45.040	23.555	1,632,025

← NewerPage 63 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.