FEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	57.43	57.52	56.92	57.07	57.07	-1.61%	26,892
Jan 29, 2026	58.51	58.51	57.53	58.00	58.00	0.28%	21,445
Jan 28, 2026	57.75	57.92	57.57	57.84	57.84	-0.54%	18,070
Jan 27, 2026	57.50	58.31	57.50	58.15	58.15	1.67%	36,769
Jan 26, 2026	57.13	57.31	57.12	57.20	57.20	0.67%	18,015
Jan 23, 2026	56.22	56.87	56.04	56.82	56.82	1.08%	24,124
Jan 22, 2026	56.08	56.27	55.88	56.21	56.21	0.77%	24,037
Jan 21, 2026	55.26	55.78	54.92	55.78	55.78	1.70%	28,691
Jan 20, 2026	55.01	55.27	54.82	54.85	54.85	-1.19%	15,851
Jan 16, 2026	55.49	55.51	55.19	55.51	55.51	0.40%	24,529
Jan 15, 2026	55.31	55.50	55.22	55.29	55.29	-0.24%	61,186
Jan 14, 2026	55.42	55.48	55.29	55.42	55.42	0.24%	22,485
Jan 13, 2026	55.39	55.40	55.16	55.29	55.29	-0.39%	16,235
Jan 12, 2026	55.31	55.56	55.31	55.50	55.50	0.54%	20,133
Jan 9, 2026	55.10	55.25	55.00	55.20	55.20	0.01%	40,170
Jan 8, 2026	54.94	55.27	54.82	55.19	55.19	0.08%	17,437
Jan 7, 2026	55.20	55.37	55.04	55.15	55.15	0.02%	29,552
Jan 6, 2026	55.31	55.37	55.02	55.14	55.14	-0.03%	55,690
Jan 5, 2026	54.60	55.17	54.60	55.15	55.15	1.41%	43,595
Jan 2, 2026	54.34	54.48	54.13	54.39	54.39	1.18%	28,843
Dec 31, 2025	53.85	53.88	53.64	53.76	53.75	-0.40%	17,952
Dec 30, 2025	54.02	54.17	53.87	53.97	53.97	0.55%	50,128
Dec 29, 2025	53.67	53.73	53.52	53.68	53.68	-0.38%	10,818
Dec 26, 2025	53.95	54.02	53.70	53.88	53.88	0.21%	5,915
Dec 24, 2025	53.69	53.94	53.61	53.77	53.77	0.05%	13,734
Dec 23, 2025	53.63	53.83	53.56	53.74	53.74	0.30%	24,172
Dec 22, 2025	53.45	53.65	53.34	53.58	53.58	0.88%	10,217
Dec 19, 2025	53.11	53.38	52.99	53.11	53.11	0.54%	769,519
Dec 18, 2025	52.74	53.09	52.62	52.83	52.83	0.76%	46,073
Dec 17, 2025	52.66	52.77	52.39	52.42	52.42	-0.38%	27,798
Dec 16, 2025	52.72	52.75	52.43	52.62	52.62	-0.43%	10,496
Dec 15, 2025	52.80	52.96	52.63	52.85	52.85	0.71%	18,300
Dec 12, 2025	52.79	52.92	52.32	52.48	52.48	-1.43%	18,512
Dec 11, 2025	53.08	53.40	52.97	53.24	52.69	0.81%	10,353
Dec 10, 2025	52.19	52.85	52.16	52.81	52.27	1.46%	12,142
Dec 9, 2025	52.17	52.33	51.95	52.05	51.52	-0.31%	14,027
Dec 8, 2025	52.35	52.44	52.08	52.21	51.68	0.19%	13,020
Dec 5, 2025	52.34	53.36	52.04	52.11	51.58	0.12%	44,588
Dec 4, 2025	51.97	52.25	51.97	52.05	51.52	0.44%	22,809
Dec 3, 2025	51.53	51.90	51.53	51.82	51.29	0.48%	16,646
Dec 2, 2025	51.52	51.68	51.37	51.57	51.04	0.40%	16,204
Dec 1, 2025	51.57	51.64	51.28	51.37	50.84	-0.39%	10,333
Nov 28, 2025	51.28	51.62	51.19	51.57	51.04	0.47%	8,709
Nov 26, 2025	51.06	51.41	50.97	51.33	50.80	1.21%	14,784
Nov 25, 2025	50.25	50.82	50.16	50.71	50.19	1.47%	7,242
Nov 24, 2025	49.66	50.09	49.66	49.97	49.46	0.31%	12,902
Nov 21, 2025	49.37	49.84	49.16	49.82	49.31	1.00%	20,742
Nov 20, 2025	50.21	50.40	49.11	49.33	48.82	-1.41%	33,342
Nov 19, 2025	50.16	50.34	49.89	50.04	49.52	-0.02%	7,679
Nov 18, 2025	50.06	50.18	49.73	50.04	49.53	-1.15%	30,074