Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	69.510	72.640	69.510	70.510	31.090	2,605,905
2008-09-05	68.560	68.830	67.300	68.700	30.291	2,132,787
2008-09-04	68.730	69.510	68.290	68.720	30.300	2,074,570
2008-09-03	71.270	71.530	68.910	69.080	30.459	1,849,159
2008-09-02	73.050	73.550	71.180	71.270	31.425	1,836,188
2008-08-29	73.960	74.140	72.390	72.640	32.029	1,199,291
2008-08-28	73.940	74.300	73.340	74.170	32.703	923,454
2008-08-27	73.580	73.950	73.180	73.650	32.474	1,145,256
2008-08-26	72.810	73.890	72.810	73.400	32.364	1,639,016
2008-08-25	74.000	74.150	72.950	73.390	32.359	1,131,564
2008-08-22	73.810	73.990	72.940	73.630	32.465	1,182,888
2008-08-21	71.750	73.699	71.750	73.390	32.359	1,084,718
2008-08-20	72.160	72.640	71.600	72.580	32.002	1,947,038
2008-08-19	71.030	72.260	71.030	72.000	31.747	1,485,605
2008-08-18	71.730	72.020	70.950	71.590	31.566	1,447,597
2008-08-15	70.600	71.710	70.310	71.510	31.530	1,805,872
2008-08-14	69.580	70.540	69.030	70.340	31.015	2,225,128
2008-08-13	68.160	70.180	68.090	70.060	30.891	1,532,876
2008-08-12	70.740	70.740	68.000	68.270	30.102	1,873,490
2008-08-11	69.760	70.730	69.290	70.370	31.028	1,525,953
2008-08-08	69.220	71.200	68.650	69.760	30.759	1,391,877
2008-08-07	68.510	70.550	67.570	68.860	30.362	2,281,194
2008-08-06	68.100	69.910	68.070	68.940	30.397	2,226,731
2008-08-05	68.990	69.240	67.180	68.430	30.172	3,011,148
2008-08-04	71.530	72.180	68.770	68.950	30.159	2,778,280
2008-08-01	73.900	74.900	71.280	71.490	31.270	3,209,849
2008-07-31	74.090	74.520	73.380	73.550	32.171	1,595,858
2008-07-30	73.050	74.670	72.490	73.990	32.364	1,952,612
2008-07-29	72.710	73.150	71.970	72.880	31.878	1,605,135
2008-07-28	72.180	72.950	70.100	72.350	31.646	3,179,934
2008-07-25	73.660	74.070	72.120	72.220	31.589	2,009,217
2008-07-24	73.650	74.800	72.720	73.530	32.163	2,476,201
2008-07-23	77.720	77.970	73.460	73.910	32.329	3,575,987
2008-07-22	77.090	79.000	77.090	77.380	33.847	2,053,837
2008-07-21	77.060	77.980	75.930	77.730	34.000	1,230,290
2008-07-18	76.630	79.050	75.430	76.690	33.545	3,021,297
2008-07-17	78.980	78.980	76.220	76.990	33.676	2,642,780
2008-07-16	81.640	82.420	78.860	79.000	34.555	2,700,726
2008-07-15	81.940	83.080	81.240	81.960	35.850	1,886,984
2008-07-14	83.350	83.940	82.110	82.410	36.047	1,673,435
2008-07-11	82.100	84.000	81.760	83.210	36.397	2,652,929
2008-07-10	82.450	82.910	81.770	82.880	36.252	1,563,770
2008-07-09	81.320	83.090	80.650	82.700	36.174	2,111,892
2008-07-08	81.200	82.500	80.010	81.050	35.452	2,973,560
2008-07-07	81.880	82.680	79.822	81.000	35.430	1,946,259
2008-07-03	82.080	83.120	81.490	81.790	35.775	967,559
2008-07-02	82.600	83.049	81.540	81.570	35.679	1,904,188
2008-07-01	81.790	83.180	81.020	82.630	36.143	1,950,971
2008-06-30	79.970	82.930	79.500	82.330	36.012	2,336,333
2008-06-27	80.420	81.020	79.840	80.010	34.997	1,903,954
2008-06-26	81.770	82.480	80.080	80.100	35.036	1,752,823
2008-06-25	82.700	83.490	81.870	82.520	36.095	1,743,067
2008-06-24	81.660	83.000	81.550	82.300	35.999	1,974,672
2008-06-23	81.120	82.640	81.120	81.800	35.780	2,014,179
2008-06-20	81.020	82.250	80.940	80.940	35.404	2,759,551
2008-06-19	79.780	81.640	79.630	81.580	35.684	2,614,288
2008-06-18	79.450	79.990	79.020	79.540	34.791	1,574,625
2008-06-17	79.800	80.000	79.370	79.610	34.822	907,931
2008-06-16	78.990	79.970	77.600	79.760	34.888	1,242,358
2008-06-13	78.840	80.000	78.450	79.790	34.901	1,977,004

← NewerPage 77 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.