Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	41.930	42.360	40.450	40.520	18.234	2,598,668
2009-02-27	42.800	43.310	41.750	42.560	19.152	2,377,313
2009-02-26	45.990	46.000	43.410	43.500	19.575	2,643,374
2009-02-25	47.880	47.880	44.720	45.780	20.601	4,155,996
2009-02-24	46.380	48.300	45.950	48.020	21.609	3,430,070
2009-02-23	47.650	48.070	45.280	45.430	20.444	3,852,569
2009-02-20	48.430	48.430	46.800	47.390	21.326	2,795,171
2009-02-19	47.480	48.930	47.480	48.220	21.699	2,817,657
2009-02-18	48.140	48.320	46.910	47.230	21.254	2,702,167
2009-02-17	50.720	50.720	47.860	48.000	21.600	3,094,640
2009-02-13	51.650	52.320	51.250	51.360	23.112	1,580,685
2009-02-12	50.540	51.750	49.990	51.750	23.288	3,281,746
2009-02-11	51.910	51.920	50.920	51.560	23.202	2,342,642
2009-02-10	52.330	52.810	51.180	51.740	23.283	3,340,912
2009-02-09	52.680	53.380	51.920	52.810	23.765	2,363,800
2009-02-06	52.310	53.630	51.080	52.960	23.832	2,796,035
2009-02-05	50.990	52.510	50.600	51.950	23.378	2,942,908
2009-02-04	51.620	52.000	50.450	50.970	22.937	2,249,077
2009-02-03	51.000	51.810	50.330	51.580	22.964	2,027,358
2009-02-02	49.600	51.190	49.120	50.810	22.621	2,567,554
2009-01-30	52.620	52.750	49.660	49.990	22.256	2,839,230
2009-01-29	52.090	52.850	51.570	52.570	23.405	2,824,918
2009-01-28	51.920	52.520	51.540	52.110	23.200	2,188,927
2009-01-27	51.810	52.260	51.390	51.590	22.968	2,436,960
2009-01-26	49.570	52.000	49.280	51.640	22.991	2,680,933
2009-01-23	49.640	50.000	48.670	49.570	22.069	2,468,227
2009-01-22	49.540	51.170	49.010	50.500	22.483	3,465,998
2009-01-21	49.710	50.300	48.480	49.950	22.238	3,509,252
2009-01-20	49.880	50.630	49.040	49.090	21.855	2,140,954
2009-01-16	49.620	50.360	49.170	50.030	22.274	2,528,472
2009-01-15	47.960	49.090	47.490	49.000	21.815	2,895,526
2009-01-14	47.160	48.450	45.810	48.080	21.406	3,547,190
2009-01-13	48.590	48.590	47.120	47.850	21.303	2,224,517
2009-01-12	48.930	49.880	48.260	48.680	21.673	1,931,678
2009-01-09	47.680	49.440	47.390	48.900	21.771	2,316,160
2009-01-08	48.190	48.470	47.020	47.760	21.263	3,116,011
2009-01-07	50.600	51.100	48.390	48.510	21.597	3,068,054
2009-01-06	50.510	52.070	50.500	51.250	22.817	3,425,094
2009-01-05	49.540	52.000	49.430	51.780	23.053	3,376,712
2009-01-02	48.520	49.990	48.110	49.660	22.109	1,890,514
2008-12-31	47.770	48.850	47.370	48.580	21.628	1,637,168
2008-12-30	47.000	47.840	46.780	47.510	21.152	1,560,071
2008-12-29	46.270	46.750	45.940	46.630	20.760	1,581,007
2008-12-26	46.210	46.520	45.620	45.930	20.448	731,137
2008-12-24	46.190	46.220	44.810	45.920	20.444	655,168
2008-12-23	48.020	48.610	45.820	45.980	20.471	2,502,504
2008-12-22	49.990	50.160	48.210	49.090	21.855	2,621,159
2008-12-19	52.480	52.720	49.770	49.980	22.251	4,804,519
2008-12-18	52.840	54.210	51.840	52.420	23.338	3,000,771
2008-12-17	53.590	53.600	51.570	52.490	23.369	2,552,881
2008-12-16	53.470	54.510	52.650	54.110	24.090	3,698,858
2008-12-15	53.990	54.720	52.430	53.090	23.636	2,089,725
2008-12-12	53.310	54.130	52.660	54.130	24.099	2,152,622
2008-12-11	54.610	56.430	54.290	54.670	24.340	1,397,140
2008-12-10	54.650	56.100	54.210	54.850	24.420	1,632,421
2008-12-09	55.450	56.180	53.988	54.270	24.161	1,391,981
2008-12-08	55.890	56.820	54.880	55.840	24.860	1,604,317
2008-12-05	53.060	54.920	51.210	54.590	24.304	2,483,258
2008-12-04	56.400	57.320	53.000	53.850	23.974	2,036,851
2008-12-03	54.800	57.180	54.770	56.960	25.359	2,255,067

← NewerPage 75 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.