FEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	35.38	35.82	35.30	35.62	35.62	0.47%	9,260
Dec 19, 2024	35.76	35.77	35.43	35.46	35.46	-0.24%	36,720
Dec 18, 2024	36.49	36.56	35.54	35.54	35.54	-2.20%	11,772
Dec 17, 2024	36.53	36.53	36.32	36.34	36.34	-1.28%	16,507
Dec 16, 2024	36.72	36.95	36.62	36.81	36.81	-0.32%	20,910
Dec 13, 2024	37.06	37.09	36.84	36.93	36.93	-0.21%	16,839
Dec 12, 2024	37.24	37.41	36.98	37.01	36.74	-0.86%	132,255
Dec 11, 2024	37.33	37.37	37.11	37.33	37.06	0.27%	14,119
Dec 10, 2024	37.39	37.39	36.18	37.23	36.96	-0.72%	23,109
Dec 9, 2024	37.72	37.78	37.45	37.50	37.23	0.11%	14,049
Dec 6, 2024	37.69	37.79	37.44	37.46	37.19	-0.65%	21,178
Dec 5, 2024	37.58	37.75	37.57	37.71	37.43	1.58%	9,542
Dec 4, 2024	37.17	37.30	37.10	37.12	36.85	0.35%	65,613
Dec 3, 2024	36.94	37.08	36.82	36.99	36.72	0.46%	4,734
Dec 2, 2024	36.75	36.84	36.51	36.82	36.55	-0.62%	11,425
Nov 29, 2024	36.67	37.05	36.67	37.05	36.78	1.33%	6,924
Nov 27, 2024	36.38	36.61	36.37	36.57	36.30	1.09%	15,402
Nov 26, 2024	36.50	36.50	36.09	36.17	35.91	-1.07%	26,019
Nov 25, 2024	36.59	36.72	36.44	36.56	36.30	0.61%	14,270
Nov 22, 2024	36.20	36.50	36.20	36.34	36.08	-0.27%	12,435
Nov 21, 2024	36.36	36.50	36.30	36.44	36.17	-0.33%	15,659
Nov 20, 2024	36.47	36.56	36.29	36.56	36.30	-	8,571
Nov 19, 2024	36.29	36.67	36.29	36.56	36.30	-0.74%	8,477
Nov 18, 2024	36.65	36.90	36.61	36.83	36.57	0.31%	10,817
Nov 15, 2024	36.75	36.75	36.56	36.72	36.45	0.44%	14,120
Nov 14, 2024	36.75	36.82	36.56	36.56	36.30	0.41%	17,843
Nov 13, 2024	36.55	36.55	36.16	36.41	36.15	-0.33%	13,432
Nov 12, 2024	36.93	37.01	36.40	36.53	36.27	-2.22%	18,998
Nov 11, 2024	37.47	37.53	37.30	37.36	37.09	0.31%	17,149
Nov 8, 2024	37.39	37.39	37.04	37.25	36.98	-1.55%	19,242
Nov 7, 2024	37.73	37.88	37.56	37.83	37.56	1.74%	11,317
Nov 6, 2024	37.13	37.28	36.88	37.18	36.91	-2.28%	29,401
Nov 5, 2024	37.81	38.07	37.78	38.05	37.77	1.22%	10,242
Nov 4, 2024	37.79	37.86	37.51	37.59	37.32	0.35%	11,355
Nov 1, 2024	37.73	37.73	37.39	37.46	37.19	0.24%	7,391
Oct 31, 2024	37.52	37.52	37.06	37.37	37.10	-0.52%	13,104
Oct 30, 2024	37.49	37.75	37.49	37.57	37.29	-0.44%	10,344
Oct 29, 2024	37.80	37.81	37.62	37.73	37.46	-0.66%	22,635
Oct 28, 2024	37.85	38.08	37.80	37.98	37.71	0.61%	9,482
Oct 25, 2024	37.99	37.99	37.65	37.75	37.48	-0.12%	16,250
Oct 24, 2024	37.94	37.97	37.70	37.80	37.52	0.49%	8,445
Oct 23, 2024	37.75	37.80	37.49	37.61	37.34	-0.92%	9,619
Oct 22, 2024	38.02	38.08	37.94	37.96	37.69	-0.52%	9,744
Oct 21, 2024	38.46	38.46	38.06	38.16	37.88	-0.78%	7,596
Oct 18, 2024	38.49	38.54	38.40	38.46	38.18	0.73%	4,074
Oct 17, 2024	38.32	38.33	38.16	38.18	37.90	-0.05%	12,017
Oct 16, 2024	38.24	38.26	38.11	38.20	37.92	0.37%	11,086
Oct 15, 2024	38.34	38.34	37.97	38.06	37.78	-0.47%	10,397
Oct 14, 2024	38.11	38.30	38.11	38.24	37.96	-0.05%	9,048
Oct 11, 2024	38.13	38.34	38.13	38.26	37.98	0.53%	6,086
Oct 10, 2024	38.07	38.07	37.92	38.06	37.78	-0.08%	32,820
Oct 9, 2024	37.90	38.23	37.90	38.09	37.81	-	6,210
Oct 8, 2024	38.08	38.11	37.85	38.09	37.81	0.03%	18,872
Oct 7, 2024	38.21	38.27	37.94	38.08	37.80	-0.78%	13,327
Oct 4, 2024	38.11	38.38	38.11	38.38	38.10	1.36%	16,576
Oct 3, 2024	37.95	37.95	37.81	37.87	37.59	-1.01%	8,280
Oct 2, 2024	38.28	38.32	38.14	38.25	37.97	-0.57%	52,688
Oct 1, 2024	38.81	38.81	38.28	38.47	38.19	-1.21%	6,669
Sep 30, 2024	39.10	39.17	38.85	38.94	38.66	-1.12%	15,866
Sep 27, 2024	39.50	39.52	39.27	39.38	39.09	-0.08%	11,686
Sep 26, 2024	39.26	39.51	39.18	39.41	39.12	0.82%	9,307
Sep 25, 2024	39.32	39.32	38.93	39.09	38.52	-0.30%	8,586
Sep 24, 2024	39.14	39.24	39.10	39.21	38.63	0.89%	9,238
Sep 23, 2024	38.95	38.95	38.83	38.86	38.29	-0.19%	4,721
Sep 20, 2024	39.02	39.02	38.81	38.94	38.37	-1.00%	9,614
Sep 19, 2024	39.21	39.47	39.13	39.33	38.75	1.73%	5,225
Sep 18, 2024	38.56	38.99	38.49	38.66	38.09	0.68%	4,729
Sep 17, 2024	38.64	38.64	38.27	38.40	37.84	-0.36%	10,121
Sep 16, 2024	38.32	38.54	38.27	38.54	37.98	0.89%	7,759
Sep 13, 2024	38.20	38.29	38.07	38.20	37.64	0.87%	4,461
Sep 12, 2024	37.44	37.87	37.39	37.87	37.32	1.15%	10,465
Sep 11, 2024	37.31	37.49	37.02	37.44	36.89	0.62%	4,959
Sep 10, 2024	37.38	37.38	37.01	37.21	36.67	-1.37%	12,517
Sep 9, 2024	37.63	37.83	37.57	37.73	37.18	0.87%	7,619
Sep 6, 2024	38.03	38.03	37.37	37.40	36.85	-2.09%	8,269
Sep 5, 2024	38.32	38.32	38.10	38.20	37.64	0.39%	11,692
Sep 4, 2024	38.00	38.22	37.91	38.05	37.49	0.26%	9,089
Sep 3, 2024	38.50	38.50	37.92	37.95	37.39	-2.42%	8,793
Aug 30, 2024	38.91	39.00	38.74	38.89	38.32	0.22%	6,579
Aug 29, 2024	38.88	39.02	38.65	38.81	38.24	0.35%	21,577
Aug 28, 2024	38.75	38.87	38.62	38.67	38.10	-1.15%	6,397
Aug 27, 2024	38.96	39.13	38.96	39.12	38.55	0.75%	6,304
Aug 26, 2024	38.90	38.99	38.83	38.83	38.26	-0.61%	5,352
Aug 23, 2024	38.52	39.07	38.52	39.07	38.50	2.10%	4,646
Aug 22, 2024	38.53	38.53	38.21	38.27	37.71	-0.51%	16,037
Aug 21, 2024	38.35	38.53	38.08	38.46	37.90	0.96%	12,772
Aug 20, 2024	38.17	38.24	38.04	38.10	37.54	-0.91%	7,707
Aug 19, 2024	38.11	38.45	38.11	38.45	37.89	1.50%	12,867
Aug 16, 2024	37.83	37.99	37.68	37.88	37.33	0.48%	15,238
Aug 15, 2024	37.57	37.74	37.55	37.70	37.15	1.04%	23,284
Aug 14, 2024	37.32	37.36	37.16	37.31	36.76	0.76%	9,433
Aug 13, 2024	36.67	37.05	36.67	37.03	36.49	1.06%	17,380
Aug 12, 2024	36.65	36.69	36.48	36.64	36.10	0.19%	21,555
Aug 9, 2024	36.42	36.59	36.28	36.57	36.03	0.91%	10,571
Aug 8, 2024	36.03	36.33	36.01	36.24	35.71	0.86%	10,009
Aug 7, 2024	36.35	36.37	35.75	35.93	35.40	0.50%	13,293
Aug 6, 2024	35.30	35.89	35.30	35.75	35.23	0.82%	14,202
Aug 5, 2024	35.60	35.69	35.42	35.46	34.94	-2.64%	8,318
Aug 2, 2024	36.48	36.48	36.35	36.42	35.89	-2.10%	8,273
Aug 1, 2024	37.78	37.78	36.91	37.20	36.66	-2.41%	10,305