Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	78.050	78.620	77.680	78.230	34.218	1,636,049
2008-06-11	78.270	78.930	77.480	77.520	33.908	1,619,635
2008-06-10	77.490	78.685	76.970	78.570	34.367	1,270,388
2008-06-09	77.370	78.130	76.880	77.900	34.074	945,601
2008-06-06	78.580	79.100	76.580	76.830	33.606	1,856,542
2008-06-05	78.380	79.255	77.600	78.950	34.533	1,503,246
2008-06-04	77.790	78.870	77.440	78.540	34.354	1,010,588
2008-06-03	78.180	78.885	77.380	77.760	34.013	1,109,356
2008-06-02	78.420	78.420	77.280	78.060	34.144	1,083,855
2008-05-30	79.390	80.060	78.380	78.710	34.428	1,225,710
2008-05-29	78.860	79.980	78.550	79.700	34.861	1,288,509
2008-05-28	78.180	79.090	78.050	78.850	34.489	1,125,825
2008-05-27	77.860	78.580	77.540	78.050	34.140	1,458,486
2008-05-23	78.660	79.160	77.700	77.760	34.013	1,080,737
2008-05-22	78.550	79.260	78.140	78.880	34.503	910,209
2008-05-21	79.140	80.390	78.430	78.720	34.433	1,757,488
2008-05-20	78.900	79.440	78.110	78.840	34.485	1,503,905
2008-05-19	76.780	78.500	76.610	78.030	34.131	1,631,302
2008-05-16	76.520	76.940	75.880	76.820	33.602	1,008,446
2008-05-15	76.740	76.960	75.750	76.330	33.387	1,294,926
2008-05-14	76.140	77.150	75.670	77.010	33.685	1,751,883
2008-05-13	76.870	76.970	75.450	75.950	33.221	1,425,511
2008-05-12	76.390	76.470	75.640	76.470	33.448	769,797
2008-05-09	75.630	76.340	74.690	75.990	33.239	1,263,386
2008-05-08	76.040	76.430	75.030	75.910	33.204	1,432,286
2008-05-07	76.570	76.790	75.400	75.610	33.072	1,393,929
2008-05-06	76.510	77.210	75.980	76.790	33.588	1,247,502
2008-05-05	78.450	78.450	76.800	77.190	33.763	1,614,881
2008-05-02	76.860	79.020	76.860	79.020	34.323	2,770,407
2008-05-01	77.300	77.300	75.700	76.710	33.320	1,792,979
2008-04-30	75.790	77.140	75.590	75.640	32.855	1,696,306
2008-04-29	76.230	76.670	75.730	75.870	32.955	1,201,009
2008-04-28	76.880	77.370	76.100	76.260	33.124	1,304,299
2008-04-25	76.610	77.750	76.610	76.900	33.402	1,480,192
2008-04-24	78.000	78.350	76.640	76.730	33.329	1,223,017
2008-04-23	76.350	77.650	76.350	77.510	33.667	2,070,342
2008-04-22	75.980	77.220	75.510	76.680	33.307	2,157,750
2008-04-21	75.210	76.470	75.210	76.160	33.081	1,440,775
2008-04-18	76.170	76.750	75.130	75.770	32.912	1,417,614
2008-04-17	75.030	76.050	75.030	75.420	32.760	1,213,093
2008-04-16	74.910	75.650	73.540	75.400	32.751	1,844,331
2008-04-15	74.920	74.920	73.770	74.200	32.230	1,569,705
2008-04-14	74.920	74.960	73.930	74.500	32.360	1,597,397
2008-04-11	73.260	75.390	73.250	74.960	32.560	2,512,306
2008-04-10	72.980	74.110	72.390	73.650	31.991	3,344,706
2008-04-09	72.900	73.600	72.480	72.840	31.639	1,443,104
2008-04-08	71.790	73.100	71.720	72.910	31.669	1,533,083
2008-04-07	72.320	72.723	71.730	72.280	31.396	777,393
2008-04-04	71.870	73.000	71.690	72.210	31.365	1,666,778
2008-04-03	72.010	72.400	71.470	71.820	31.196	2,176,777
2008-04-02	71.490	72.530	71.000	71.940	31.248	2,223,993
2008-04-01	69.960	71.720	69.200	71.220	30.935	2,967,814
2008-03-31	68.110	68.940	67.500	68.620	29.806	1,743,840
2008-03-28	68.550	69.280	67.740	67.880	29.485	1,329,722
2008-03-27	68.540	69.030	68.310	68.350	29.689	1,485,963
2008-03-26	68.080	68.690	67.880	68.120	29.589	1,993,360
2008-03-25	68.800	69.520	68.310	68.600	29.797	1,634,549
2008-03-24	69.670	70.130	68.340	68.910	29.932	1,612,387
2008-03-20	69.150	69.820	67.660	69.520	30.197	1,719,546
2008-03-19	70.820	71.310	68.680	68.680	29.832	1,709,659

← NewerPage 78 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.