Firstenergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-18	69.350	70.080	68.270	70.070	30.436	2,666,983
2008-03-17	67.080	68.730	66.920	68.190	29.619	2,518,667
2008-03-14	68.460	68.950	66.780	67.730	29.419	3,190,202
2008-03-13	68.490	68.840	67.840	68.240	29.641	3,014,392
2008-03-12	70.400	71.080	69.270	69.310	30.106	1,503,275
2008-03-11	68.760	70.080	68.480	69.970	30.392	2,012,803
2008-03-10	68.620	68.620	66.500	67.750	29.428	2,953,556
2008-03-07	68.480	68.940	67.630	68.420	29.719	1,964,716
2008-03-06	70.440	70.510	68.720	68.890	29.923	1,886,476
2008-03-05	69.440	70.530	68.890	70.440	30.596	2,304,767
2008-03-04	67.090	71.060	67.000	69.440	30.162	4,609,044
2008-03-03	67.150	67.450	66.160	67.370	29.263	2,523,748
2008-02-29	69.400	69.730	67.300	67.590	29.359	2,682,561
2008-02-28	69.840	70.000	68.800	69.940	30.379	1,545,064
2008-02-27	71.260	71.360	69.530	69.700	30.275	1,585,633
2008-02-26	71.000	71.310	70.050	71.220	30.935	1,907,647
2008-02-25	70.600	71.320	69.860	71.230	30.940	1,825,112
2008-02-22	69.980	70.510	69.150	70.400	30.579	1,346,474
2008-02-21	71.160	71.170	69.510	69.660	30.258	1,096,602
2008-02-20	70.400	71.080	70.090	71.000	30.840	1,204,529
2008-02-19	72.060	72.150	70.930	71.340	30.987	1,191,586
2008-02-15	70.760	71.390	70.200	71.380	31.005	1,009,206
2008-02-14	71.550	72.330	70.640	70.910	30.801	1,244,731
2008-02-13	71.490	72.200	70.780	71.310	30.974	1,680,262
2008-02-12	70.250	71.480	70.120	71.160	30.909	1,988,085
2008-02-11	69.810	70.550	69.500	70.250	30.514	1,278,502
2008-02-08	69.880	70.720	69.590	69.970	30.392	1,310,815
2008-02-07	69.820	70.720	69.110	70.470	30.609	2,265,800
2008-02-06	70.370	71.320	69.825	70.130	30.462	1,675,840
2008-02-05	71.680	72.360	69.970	69.970	30.392	2,198,582
2008-02-04	72.180	74.150	72.180	73.490	31.682	2,270,944
2008-02-01	71.900	72.390	70.840	72.390	31.208	2,583,947
2008-01-31	69.000	71.670	66.880	71.220	30.704	2,074,306
2008-01-30	71.210	71.210	69.150	69.330	29.889	2,160,428
2008-01-29	69.790	71.680	69.640	70.360	30.333	2,094,162
2008-01-28	68.770	69.980	68.540	69.690	30.044	2,191,703
2008-01-25	70.250	70.400	68.300	68.550	29.553	2,585,299
2008-01-24	72.210	72.390	69.430	69.720	30.057	2,049,616
2008-01-23	66.690	71.710	64.440	71.590	30.863	3,990,813
2008-01-22	70.140	70.460	67.600	68.570	29.561	4,139,279
2008-01-18	73.030	73.900	70.800	71.730	30.924	4,350,835
2008-01-17	75.880	75.970	72.360	72.460	31.238	2,952,083
2008-01-16	77.040	78.040	75.640	75.810	32.683	2,905,630
2008-01-15	76.140	78.250	76.000	76.820	33.118	2,674,279
2008-01-14	77.330	78.470	76.650	76.930	33.165	1,573,200
2008-01-11	77.280	77.930	76.800	76.870	33.140	2,650,450
2008-01-10	75.860	78.440	75.700	77.840	33.558	2,910,807
2008-01-09	74.960	76.420	74.280	76.090	32.803	2,257,965
2008-01-08	77.810	78.510	75.230	75.370	32.493	4,528,440
2008-01-07	74.500	77.800	74.490	77.580	33.446	3,936,395
2008-01-04	72.420	75.050	72.330	74.320	32.040	3,261,945
2008-01-03	72.010	73.620	71.960	72.680	31.333	1,237,012
2008-01-02	72.120	73.290	71.560	71.890	30.993	1,625,600

← NewerPage 79 of 79 · 4,733 trading days

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.