FEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	57.74	58.19	57.64	57.92	57.92	-1.90%	27,761
Feb 27, 2026	59.13	59.31	58.86	59.04	59.04	-0.40%	31,501
Feb 26, 2026	58.98	59.28	58.73	59.28	59.28	-0.05%	115,764
Feb 25, 2026	59.04	59.39	59.00	59.31	59.31	1.22%	62,952
Feb 24, 2026	58.30	58.71	58.30	58.59	58.59	0.04%	22,524
Feb 23, 2026	58.81	58.92	58.39	58.57	58.57	-0.21%	28,341
Feb 20, 2026	58.31	58.75	58.31	58.70	58.70	0.77%	34,789
Feb 19, 2026	57.86	58.29	57.86	58.25	58.25	-0.31%	105,482
Feb 18, 2026	58.36	58.76	58.23	58.43	58.43	0.67%	37,244
Feb 17, 2026	57.46	58.16	57.26	58.04	58.04	0.65%	22,529
Feb 13, 2026	57.57	57.98	57.30	57.67	57.67	-0.21%	429,232
Feb 12, 2026	58.64	58.71	57.52	57.79	57.79	-1.65%	57,847
Feb 11, 2026	58.75	58.99	58.17	58.76	58.76	0.62%	101,630
Feb 10, 2026	58.64	58.64	58.32	58.40	58.40	-0.74%	34,049
Feb 9, 2026	58.27	58.91	58.11	58.83	58.83	1.72%	44,954
Feb 6, 2026	57.29	57.88	57.28	57.84	57.84	2.19%	50,497
Feb 5, 2026	56.71	57.72	56.37	56.60	56.60	-2.08%	31,092
Feb 4, 2026	58.48	58.57	57.00	57.80	57.80	-0.26%	50,253
Feb 3, 2026	57.48	58.01	57.48	57.95	57.95	0.77%	30,489
Feb 2, 2026	57.26	57.58	57.19	57.51	57.51	0.78%	19,167
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