FEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	51.83	51.96	51.30	51.49	51.49	-0.32%	18,551
Oct 28, 2025	51.50	51.82	51.50	51.66	51.66	0.24%	21,202
Oct 27, 2025	51.48	51.60	51.37	51.54	51.54	0.48%	15,925
Oct 24, 2025	51.36	51.36	51.15	51.29	51.29	0.42%	5,161
Oct 23, 2025	50.94	51.18	50.92	51.08	51.08	1.10%	11,135
Oct 22, 2025	50.58	50.68	50.36	50.52	50.52	0.24%	7,890
Oct 21, 2025	50.56	50.56	50.35	50.40	50.40	-0.75%	24,645
Oct 20, 2025	50.60	50.86	50.57	50.78	50.78	0.71%	9,583
Oct 17, 2025	50.44	50.57	50.06	50.42	50.42	-0.99%	11,089
Oct 16, 2025	50.78	51.05	50.69	50.93	50.93	0.63%	33,331
Oct 15, 2025	50.76	50.79	50.35	50.61	50.61	-0.47%	16,294
Oct 14, 2025	50.41	51.01	50.41	50.85	50.85	-	23,139
Oct 13, 2025	50.74	50.99	50.64	50.85	50.85	0.80%	10,352
Oct 10, 2025	51.06	51.06	50.34	50.45	50.45	-1.25%	11,419
Oct 9, 2025	51.61	51.61	50.93	51.09	51.09	-0.98%	32,157
Oct 8, 2025	51.54	51.64	51.35	51.59	51.59	1.06%	30,549
Oct 7, 2025	51.55	51.61	51.05	51.05	51.05	-1.45%	29,753
Oct 6, 2025	51.68	51.85	51.66	51.80	51.80	-0.23%	27,846
Oct 3, 2025	51.80	52.04	51.80	51.92	51.92	0.59%	60,734
Oct 2, 2025	51.66	51.74	51.31	51.62	51.62	-0.07%	24,380
Oct 1, 2025	51.40	51.77	51.40	51.65	51.65	0.91%	23,303
Sep 30, 2025	50.82	51.26	50.82	51.19	51.19	0.52%	29,169
Sep 29, 2025	50.90	51.08	50.69	50.92	50.92	0.23%	49,899
Sep 26, 2025	50.44	50.83	50.44	50.80	50.80	1.40%	9,490
Sep 25, 2025	50.19	50.29	49.96	50.10	50.10	-1.28%	12,932
Sep 24, 2025	50.61	50.89	50.61	50.75	50.57	0.03%	19,446
Sep 23, 2025	50.93	51.05	50.62	50.74	50.56	-0.03%	15,269
Sep 22, 2025	50.55	50.84	50.38	50.75	50.57	0.71%	15,975
Sep 19, 2025	50.36	50.51	50.28	50.39	50.21	-0.44%	11,965
Sep 18, 2025	50.45	50.68	50.40	50.62	50.43	0.25%	12,454
Sep 17, 2025	50.68	50.99	50.41	50.49	50.31	-0.85%	14,174
Sep 16, 2025	50.95	51.04	50.76	50.92	50.74	-0.23%	13,423
Sep 15, 2025	51.00	51.15	50.90	51.04	50.86	0.94%	22,899
Sep 12, 2025	50.43	50.75	50.43	50.56	50.38	-0.08%	20,155
Sep 11, 2025	50.29	50.68	50.29	50.61	50.42	1.17%	9,234
Sep 10, 2025	49.94	50.19	49.88	50.02	49.84	0.20%	14,555
Sep 9, 2025	49.87	50.00	49.81	49.92	49.74	-0.04%	14,972
Sep 8, 2025	49.83	50.00	49.67	49.94	49.76	0.99%	12,261
Sep 5, 2025	49.69	49.71	49.30	49.45	49.27	0.39%	11,786
Sep 4, 2025	49.16	49.31	49.07	49.26	49.08	0.71%	17,826
Sep 3, 2025	48.90	49.08	48.77	48.92	48.74	-0.06%	18,959
Sep 2, 2025	48.67	48.95	48.65	48.95	48.77	-1.36%	30,179
Aug 29, 2025	49.63	49.76	49.43	49.62	49.44	-0.46%	21,743
Aug 28, 2025	49.77	49.96	49.65	49.85	49.67	0.11%	18,492
Aug 27, 2025	49.68	49.88	49.41	49.80	49.62	-0.97%	131,657
Aug 26, 2025	50.23	50.33	50.14	50.28	50.10	-0.41%	9,953
Aug 25, 2025	51.05	51.13	50.42	50.49	50.31	-1.30%	23,745
Aug 22, 2025	50.56	51.33	50.56	51.15	50.97	1.55%	24,428
Aug 21, 2025	50.36	50.44	50.19	50.38	50.20	-0.08%	48,750
Aug 20, 2025	50.44	50.50	50.28	50.42	50.24	0.28%	10,868