FEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	41.66	41.66	41.23	41.38	41.38	-1.22%	67,469
Mar 27, 2025	41.62	41.92	41.62	41.89	41.89	-0.07%	46,910
Mar 26, 2025	42.21	42.35	41.79	41.92	41.81	-1.31%	50,983
Mar 25, 2025	42.50	42.53	42.34	42.48	42.36	0.75%	31,426
Mar 24, 2025	42.15	42.28	41.99	42.16	42.05	0.52%	23,644
Mar 21, 2025	41.95	42.07	41.89	41.94	41.83	-0.59%	32,833
Mar 20, 2025	42.03	42.32	42.03	42.19	42.08	-1.92%	314,381
Mar 19, 2025	42.69	43.15	42.67	43.02	42.90	0.17%	114,026
Mar 18, 2025	42.81	42.98	42.71	42.94	42.83	0.85%	35,358
Mar 17, 2025	42.27	42.65	42.27	42.58	42.47	0.95%	16,555
Mar 14, 2025	41.87	42.40	41.79	42.18	42.07	2.62%	24,098
Mar 13, 2025	41.27	41.33	40.98	41.11	41.00	-1.00%	16,109
Mar 12, 2025	41.53	41.61	41.27	41.52	41.41	0.58%	24,803
Mar 11, 2025	41.41	41.55	40.93	41.28	41.17	0.07%	39,345
Mar 10, 2025	41.51	41.60	41.02	41.25	41.14	-3.03%	16,306
Mar 7, 2025	41.88	42.54	41.88	42.54	42.43	1.87%	28,756
Mar 6, 2025	41.88	42.25	41.64	41.76	41.65	-0.36%	35,510
Mar 5, 2025	41.21	41.94	41.21	41.91	41.80	4.57%	271,490
Mar 4, 2025	39.68	40.54	39.24	40.08	39.97	-0.37%	82,812
Mar 3, 2025	40.65	40.74	40.05	40.23	40.12	1.44%	15,539
Feb 28, 2025	39.69	39.84	39.28	39.66	39.56	-0.20%	20,973
Feb 27, 2025	39.96	39.98	39.63	39.74	39.64	-0.85%	21,089
Feb 26, 2025	40.16	40.41	39.95	40.08	39.97	0.25%	30,136
Feb 25, 2025	40.05	40.10	39.79	39.98	39.87	1.39%	22,547
Feb 24, 2025	39.52	39.67	39.40	39.43	39.33	0.45%	12,953
Feb 21, 2025	39.58	39.58	39.19	39.25	39.15	-0.71%	31,396
Feb 20, 2025	39.48	39.59	39.31	39.54	39.43	0.65%	16,588
Feb 19, 2025	39.28	39.33	39.12	39.28	39.18	-1.53%	41,032
Feb 18, 2025	39.76	39.94	39.72	39.89	39.78	1.00%	23,663
Feb 14, 2025	39.55	39.70	39.47	39.50	39.39	0.80%	10,279
Feb 13, 2025	39.01	39.26	38.92	39.18	39.08	0.51%	20,428
Feb 12, 2025	38.53	39.01	38.44	38.98	38.88	0.98%	7,441
Feb 11, 2025	38.30	38.68	38.30	38.60	38.50	0.85%	13,261
Feb 10, 2025	38.21	38.30	38.14	38.27	38.17	0.62%	11,673
Feb 7, 2025	38.35	38.43	37.99	38.04	37.94	-0.55%	19,842
Feb 6, 2025	38.14	38.32	38.08	38.25	38.15	1.27%	28,972
Feb 5, 2025	37.62	37.84	37.60	37.77	37.67	0.91%	25,546
Feb 4, 2025	37.29	37.55	37.21	37.43	37.33	1.27%	40,817
Feb 3, 2025	36.75	37.17	36.63	36.96	36.86	-1.59%	14,262
Jan 31, 2025	37.86	37.98	37.56	37.56	37.46	-0.89%	233,214
Jan 30, 2025	37.92	38.07	37.79	37.90	37.80	1.01%	14,722
Jan 29, 2025	37.43	37.65	37.38	37.52	37.42	0.07%	8,342
Jan 28, 2025	37.59	37.59	37.33	37.49	37.39	-0.55%	50,821
Jan 27, 2025	37.55	37.70	37.52	37.70	37.60	0.17%	12,384
Jan 24, 2025	37.69	37.83	37.61	37.64	37.54	-0.12%	11,728
Jan 23, 2025	37.36	37.68	37.36	37.68	37.58	1.34%	20,521
Jan 22, 2025	37.38	37.38	37.17	37.18	37.08	-0.61%	9,127
Jan 21, 2025	37.14	37.41	37.05	37.41	37.31	2.21%	11,815
Jan 17, 2025	36.54	36.71	36.54	36.60	36.50	0.72%	8,111
Jan 16, 2025	36.38	36.45	36.24	36.34	36.24	-0.16%	28,517