FEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	42.61	42.94	42.56	42.80	42.80	0.21%	9,980
Apr 25, 2025	42.30	42.71	42.30	42.71	42.71	0.71%	14,707
Apr 24, 2025	41.91	42.41	41.91	42.41	42.41	1.78%	11,564
Apr 23, 2025	41.96	42.12	41.66	41.67	41.67	-0.14%	19,174
Apr 22, 2025	41.46	42.13	41.46	41.73	41.73	1.94%	15,490
Apr 21, 2025	41.32	41.35	40.54	40.94	40.94	-0.59%	20,611
Apr 17, 2025	40.98	41.49	40.93	41.18	41.18	1.18%	15,715
Apr 16, 2025	40.91	41.25	40.62	40.70	40.70	-0.78%	88,327
Apr 15, 2025	40.81	41.10	40.68	41.02	41.02	1.96%	21,429
Apr 14, 2025	39.86	40.35	39.86	40.23	40.23	1.64%	19,528
Apr 11, 2025	38.72	39.69	38.72	39.58	39.58	2.14%	29,575
Apr 10, 2025	38.69	38.77	37.79	38.75	38.75	-0.54%	15,757
Apr 9, 2025	36.38	42.13	35.90	38.96	38.96	7.21%	91,651
Apr 8, 2025	37.63	37.63	35.92	36.34	36.34	0.64%	67,781
Apr 7, 2025	36.19	36.94	33.02	36.11	36.11	-2.96%	27,587
Apr 4, 2025	38.42	38.53	37.18	37.21	37.21	-7.83%	98,250
Apr 3, 2025	40.94	41.14	40.35	40.37	40.37	-1.97%	105,828
Apr 2, 2025	40.69	41.25	40.65	41.18	41.18	0.59%	59,018
Apr 1, 2025	40.96	41.11	40.70	40.94	40.94	0.27%	24,717
Mar 31, 2025	40.54	40.87	40.42	40.83	40.83	-1.33%	65,409
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