FEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	39.58	39.58	39.19	39.25	39.25	-0.71%	31,396
Feb 20, 2025	39.48	39.59	39.31	39.54	39.54	0.65%	16,588
Feb 19, 2025	39.28	39.33	39.12	39.28	39.28	-1.53%	41,032
Feb 18, 2025	39.76	39.94	39.72	39.89	39.89	1.00%	23,663
Feb 14, 2025	39.55	39.70	39.47	39.50	39.50	0.80%	10,279
Feb 13, 2025	39.01	39.26	38.92	39.18	39.18	0.51%	20,428
Feb 12, 2025	38.53	39.01	38.44	38.98	38.98	0.98%	7,441
Feb 11, 2025	38.30	38.68	38.30	38.60	38.60	0.85%	13,261
Feb 10, 2025	38.21	38.30	38.14	38.27	38.27	0.62%	11,673
Feb 7, 2025	38.35	38.43	37.99	38.04	38.04	-0.55%	19,842
Feb 6, 2025	38.14	38.32	38.08	38.25	38.25	1.27%	28,972
Feb 5, 2025	37.62	37.84	37.60	37.77	37.77	0.91%	25,546
Feb 4, 2025	37.29	37.55	37.21	37.43	37.43	1.27%	40,817
Feb 3, 2025	36.75	37.17	36.63	36.96	36.96	-1.59%	14,262
Jan 31, 2025	37.86	37.98	37.56	37.56	37.56	-0.89%	233,214
Jan 30, 2025	37.92	38.07	37.79	37.90	37.90	1.01%	14,722
Jan 29, 2025	37.43	37.65	37.38	37.52	37.52	0.07%	8,342
Jan 28, 2025	37.59	37.59	37.33	37.49	37.49	-0.55%	50,821
Jan 27, 2025	37.55	37.70	37.52	37.70	37.70	0.17%	12,384
Jan 24, 2025	37.69	37.83	37.61	37.64	37.64	-0.12%	11,728
Jan 23, 2025	37.36	37.68	37.36	37.68	37.68	1.34%	20,521
Jan 22, 2025	37.38	37.38	37.17	37.18	37.18	-0.61%	9,127
Jan 21, 2025	37.14	37.41	37.05	37.41	37.41	2.21%	11,815
Jan 17, 2025	36.54	36.71	36.54	36.60	36.60	0.72%	8,111
Jan 16, 2025	36.38	36.45	36.24	36.34	36.34	-0.16%	28,517
Jan 15, 2025	36.33	36.40	36.18	36.40	36.40	2.05%	23,286
Jan 14, 2025	35.60	35.76	35.55	35.67	35.67	0.68%	15,198
Jan 13, 2025	35.13	35.43	35.04	35.43	35.43	-0.17%	17,799
Jan 10, 2025	35.78	35.80	35.40	35.49	35.49	-1.66%	18,900
Jan 8, 2025	35.94	36.10	35.84	36.09	36.09	-0.17%	29,802
Jan 7, 2025	36.54	36.61	36.11	36.15	36.15	-0.44%	23,323
Jan 6, 2025	36.25	36.54	36.20	36.31	36.31	1.45%	19,398
Jan 3, 2025	35.88	35.91	35.71	35.79	35.79	0.39%	20,388
Jan 2, 2025	35.86	35.86	35.52	35.65	35.65	-0.46%	33,410
Dec 31, 2024	36.03	36.12	35.71	35.82	35.82	-0.18%	27,430
Dec 30, 2024	35.86	36.68	35.65	35.88	35.88	-0.31%	45,781
Dec 27, 2024	35.89	36.00	35.82	35.99	35.99	-0.14%	9,733
Dec 26, 2024	36.03	36.13	35.82	36.04	36.04	0.21%	10,388
Dec 24, 2024	35.69	35.96	35.69	35.96	35.96	0.63%	8,838
Dec 23, 2024	35.63	35.74	35.56	35.74	35.74	0.34%	9,133
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