FEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	49.87	50.00	49.81	49.92	49.92	-0.04%	14,972
Sep 8, 2025	49.83	50.00	49.67	49.94	49.94	0.99%	12,261
Sep 5, 2025	49.69	49.71	49.30	49.45	49.45	0.39%	11,786
Sep 4, 2025	49.16	49.31	49.07	49.26	49.26	0.71%	17,826
Sep 3, 2025	48.90	49.08	48.77	48.92	48.92	-0.06%	18,959
Sep 2, 2025	48.67	48.95	48.65	48.95	48.95	-1.36%	30,179
Aug 29, 2025	49.63	49.76	49.43	49.62	49.62	-0.46%	21,743
Aug 28, 2025	49.77	49.96	49.65	49.85	49.85	0.11%	18,492
Aug 27, 2025	49.68	49.88	49.41	49.80	49.80	-0.97%	131,657
Aug 26, 2025	50.23	50.33	50.14	50.28	50.28	-0.41%	9,953
Aug 25, 2025	51.05	51.13	50.42	50.49	50.49	-1.30%	23,745
Aug 22, 2025	50.56	51.33	50.56	51.15	51.15	1.55%	24,428
Aug 21, 2025	50.36	50.44	50.19	50.38	50.38	-0.08%	48,750
Aug 20, 2025	50.44	50.50	50.28	50.42	50.42	0.28%	10,868
Aug 19, 2025	50.59	50.65	50.19	50.28	50.28	-0.41%	113,241
Aug 18, 2025	50.46	50.54	50.30	50.48	50.48	-0.33%	38,207
Aug 15, 2025	50.70	50.76	50.51	50.65	50.65	-0.03%	10,490
Aug 14, 2025	50.30	50.66	50.30	50.66	50.66	0.48%	23,595
Aug 13, 2025	50.40	50.52	50.25	50.42	50.42	0.48%	184,551
Aug 12, 2025	49.85	50.36	49.85	50.18	50.18	1.28%	99,340
Aug 11, 2025	49.44	49.68	49.39	49.55	49.55	-0.12%	18,929
Aug 8, 2025	49.62	49.75	49.50	49.61	49.61	0.43%	20,716
Aug 7, 2025	49.47	49.54	49.15	49.39	49.39	0.83%	14,799
Aug 6, 2025	48.68	49.12	48.68	48.99	48.99	1.40%	18,868
Aug 5, 2025	48.31	48.44	48.06	48.31	48.31	0.32%	15,115
Aug 4, 2025	48.10	48.28	47.92	48.15	48.15	1.41%	28,490
Aug 1, 2025	47.35	47.53	47.17	47.48	47.48	-0.42%	27,210
Jul 31, 2025	47.78	47.93	47.61	47.68	47.68	-0.06%	13,131
Jul 30, 2025	47.86	48.12	47.52	47.71	47.71	-1.21%	18,832
Jul 29, 2025	48.34	48.34	48.05	48.30	48.30	0.51%	15,565
Jul 28, 2025	48.57	48.57	47.92	48.05	48.05	-2.19%	23,401
Jul 25, 2025	48.82	49.20	48.61	49.13	49.13	0.33%	13,337
Jul 24, 2025	49.10	49.26	48.96	48.96	48.96	-1.11%	21,382
Jul 23, 2025	48.76	49.53	48.59	49.51	49.51	1.90%	13,496
Jul 22, 2025	48.30	48.68	48.03	48.59	48.59	0.77%	15,377
Jul 21, 2025	48.07	48.44	47.91	48.22	48.22	0.94%	13,482
Jul 18, 2025	48.18	48.20	47.67	47.77	47.77	-0.08%	12,320
Jul 17, 2025	47.62	47.87	47.43	47.81	47.81	0.26%	64,018
Jul 16, 2025	47.42	47.77	47.22	47.68	47.68	0.70%	30,937
Jul 15, 2025	48.07	48.07	47.33	47.35	47.35	-1.84%	24,530
Jul 14, 2025	48.10	48.30	48.08	48.24	48.24	0.10%	38,332
Jul 11, 2025	48.17	48.25	48.05	48.19	48.19	-0.52%	28,847
Jul 10, 2025	48.57	48.61	48.32	48.44	48.44	-0.60%	29,368
Jul 9, 2025	48.45	48.85	48.33	48.73	48.73	0.85%	46,552
Jul 8, 2025	47.94	48.34	47.78	48.32	48.32	1.47%	15,433
Jul 7, 2025	47.74	47.95	47.49	47.62	47.62	-0.48%	30,407
Jul 3, 2025	47.76	47.91	47.73	47.85	47.85	0.42%	20,646
Jul 2, 2025	47.47	47.81	47.29	47.65	47.65	0.40%	14,770
Jul 1, 2025	47.51	47.61	47.39	47.46	47.46	-0.71%	13,125
Jun 30, 2025	47.48	47.85	47.37	47.80	47.80	0.70%	21,504