Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	55.810	56.290	54.270	56.000	24.932	2,442,366
2008-12-01	56.980	58.310	54.880	54.880	24.433	2,413,326
2008-11-28	57.650	59.000	57.270	58.580	26.080	818,744
2008-11-26	56.710	57.870	55.740	57.490	25.595	1,936,396
2008-11-25	57.460	59.000	55.880	57.480	25.591	3,694,032
2008-11-24	57.780	58.020	55.410	56.270	25.052	3,138,454
2008-11-21	52.440	56.880	50.700	56.820	25.297	5,130,788
2008-11-20	52.610	55.740	50.410	51.310	22.844	3,036,945
2008-11-19	53.720	56.400	53.040	53.120	23.649	2,437,959
2008-11-18	53.200	55.110	52.180	54.000	24.041	2,719,680
2008-11-17	52.090	55.650	51.810	53.580	23.854	2,246,695
2008-11-14	54.090	55.520	51.960	52.750	23.485	2,538,912
2008-11-13	52.550	55.670	51.550	55.670	24.785	4,538,033
2008-11-12	52.950	53.390	51.620	52.140	23.213	2,219,121
2008-11-11	52.010	54.360	51.050	53.050	23.618	1,451,498
2008-11-10	55.710	56.250	52.050	52.980	23.587	1,527,253
2008-11-07	53.710	54.920	52.740	54.740	24.371	2,513,972
2008-11-06	53.340	54.260	51.700	53.430	23.787	2,867,255
2008-11-05	56.370	57.500	52.460	53.340	23.747	2,987,449
2008-11-04	54.610	58.150	54.500	57.160	25.203	3,024,798
2008-11-03	52.350	54.230	51.940	53.210	23.462	2,174,092
2008-10-31	54.420	54.930	51.390	52.160	22.999	3,166,091
2008-10-30	53.110	55.480	53.110	54.810	24.167	2,454,998
2008-10-29	52.600	54.360	51.380	51.670	22.783	2,245,277
2008-10-28	47.430	52.590	46.560	52.510	23.153	2,160,840
2008-10-27	48.710	48.740	46.210	46.280	20.406	3,747,681
2008-10-24	48.280	51.000	45.790	49.180	21.685	2,636,781
2008-10-23	50.100	53.870	47.750	51.550	22.730	2,632,532
2008-10-22	52.060	52.290	47.460	49.330	21.751	2,164,615
2008-10-21	54.210	54.850	52.350	53.300	23.501	2,204,585
2008-10-20	50.500	54.920	49.020	54.770	24.149	2,343,534
2008-10-17	48.310	53.220	46.930	49.990	22.042	2,544,305
2008-10-16	48.110	49.400	46.150	49.210	21.698	3,465,149
2008-10-15	52.450	52.450	48.040	48.170	21.239	2,871,966
2008-10-14	55.310	58.730	51.710	53.630	23.647	4,147,621
2008-10-13	46.980	53.620	45.010	53.490	23.585	3,208,992
2008-10-10	48.960	49.320	41.200	45.450	20.040	4,889,479
2008-10-09	52.840	54.380	50.210	50.620	22.320	2,571,159
2008-10-08	53.640	55.360	52.360	53.000	23.369	3,827,162
2008-10-07	57.130	58.845	54.280	54.500	24.030	3,057,901
2008-10-06	59.970	61.010	56.040	56.660	24.983	3,024,790
2008-10-03	62.490	64.000	60.470	61.010	26.901	2,137,376
2008-10-02	64.540	64.740	60.780	61.710	27.209	4,226,214
2008-10-01	66.680	66.690	64.770	64.990	28.656	2,257,138
2008-09-30	68.070	68.070	65.730	66.990	29.537	2,755,422
2008-09-29	67.890	68.500	65.580	66.790	29.449	2,463,542
2008-09-26	68.240	68.980	67.540	68.640	30.265	1,057,587
2008-09-25	66.800	69.200	66.800	68.980	30.415	1,632,957
2008-09-24	66.200	66.710	64.960	66.520	29.330	1,348,074
2008-09-23	65.890	67.540	65.570	66.180	29.180	1,357,758
2008-09-22	69.170	69.170	65.680	65.870	29.044	1,820,035
2008-09-19	68.180	72.100	66.960	68.930	30.393	2,666,289
2008-09-18	63.710	68.280	63.030	66.580	29.357	3,611,460
2008-09-17	66.460	67.010	63.080	63.080	27.813	3,549,048
2008-09-16	67.030	68.500	64.310	67.520	29.771	3,088,597
2008-09-15	68.020	69.010	66.910	67.030	29.555	1,911,551
2008-09-12	67.830	69.700	67.350	69.420	30.609	2,000,238
2008-09-11	66.380	68.430	65.390	68.300	30.115	1,790,697
2008-09-10	67.520	67.970	66.120	66.620	29.374	1,972,221
2008-09-09	70.340	70.650	66.960	67.160	29.612	4,456,941

← NewerPage 76 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.