FEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	47.36	47.63	47.13	47.47	47.47	0.68%	71,875
Jun 26, 2025	46.87	47.17	46.87	47.15	47.15	-0.70%	12,228
Jun 25, 2025	47.87	47.87	47.17	47.48	46.54	-0.13%	22,488
Jun 24, 2025	47.41	47.60	47.26	47.54	46.60	1.36%	12,840
Jun 23, 2025	46.21	46.90	46.21	46.90	45.97	1.10%	22,402
Jun 20, 2025	46.84	46.84	46.38	46.39	45.47	-0.75%	11,955
Jun 18, 2025	46.78	47.06	46.58	46.74	45.81	0.15%	32,210
Jun 17, 2025	47.19	47.21	46.62	46.67	45.74	-1.37%	15,378
Jun 16, 2025	47.60	47.67	47.19	47.32	46.38	0.70%	13,099
Jun 13, 2025	46.88	47.30	46.80	46.99	46.06	-1.24%	24,701
Jun 12, 2025	47.50	47.73	47.44	47.58	46.64	0.89%	16,010
Jun 11, 2025	47.25	47.33	47.05	47.16	46.22	0.35%	42,741
Jun 10, 2025	47.30	47.36	46.88	47.00	46.06	-0.59%	29,459
Jun 9, 2025	47.21	47.47	47.21	47.27	46.33	-0.10%	26,258
Jun 6, 2025	47.26	47.43	47.18	47.32	46.38	-0.06%	19,053
Jun 5, 2025	47.48	47.60	47.24	47.35	46.41	0.55%	64,650
Jun 4, 2025	46.96	47.22	46.93	47.09	46.16	0.21%	31,916
Jun 3, 2025	46.85	47.03	46.67	46.99	46.06	-0.78%	26,805
Jun 2, 2025	46.64	47.36	46.64	47.36	46.42	1.60%	66,600
May 30, 2025	46.68	46.68	46.36	46.61	45.69	-0.07%	17,139
May 29, 2025	46.79	46.79	46.49	46.65	45.72	0.38%	20,753
May 28, 2025	46.58	46.64	46.31	46.47	45.55	-0.60%	39,734
May 27, 2025	46.84	46.84	46.56	46.75	45.82	1.19%	36,257
May 23, 2025	45.59	46.32	45.59	46.20	45.28	-0.02%	20,963
May 22, 2025	46.81	46.81	45.94	46.21	45.29	0.20%	36,338
May 21, 2025	46.40	46.61	46.06	46.12	45.20	-0.19%	97,768
May 20, 2025	45.92	46.26	45.77	46.21	45.29	1.20%	55,697
May 19, 2025	45.24	45.78	45.24	45.66	44.75	1.69%	56,715
May 16, 2025	44.89	45.01	44.67	44.90	44.01	-0.09%	55,534
May 15, 2025	44.90	44.94	44.59	44.94	44.05	0.76%	22,823
May 14, 2025	44.65	44.70	44.40	44.60	43.71	0.61%	33,648
May 13, 2025	44.18	44.45	44.13	44.33	43.45	1.03%	25,312
May 12, 2025	44.08	44.19	43.66	43.88	43.01	-0.63%	25,890
May 9, 2025	43.96	44.25	43.85	44.16	43.28	1.47%	142,997
May 8, 2025	43.95	43.95	43.52	43.52	42.66	-0.23%	17,611
May 7, 2025	43.67	43.81	43.45	43.62	42.75	-0.37%	22,121
May 6, 2025	43.54	43.92	43.54	43.78	42.91	0.31%	31,489
May 5, 2025	43.72	43.84	43.53	43.65	42.78	0.29%	41,908
May 2, 2025	43.59	43.75	43.32	43.52	42.65	1.96%	24,424
May 1, 2025	42.85	43.09	42.63	42.68	41.83	0.05%	23,911
Apr 30, 2025	42.57	43.01	42.44	42.66	41.81	-0.91%	26,128
Apr 29, 2025	42.85	43.15	42.80	43.05	42.20	0.58%	13,361
Apr 28, 2025	42.61	42.94	42.56	42.80	41.95	0.21%	9,980
Apr 25, 2025	42.30	42.71	42.30	42.71	41.86	0.71%	14,707
Apr 24, 2025	41.91	42.41	41.91	42.41	41.57	1.78%	11,564
Apr 23, 2025	41.96	42.12	41.66	41.67	40.84	-0.14%	19,174
Apr 22, 2025	41.46	42.13	41.46	41.73	40.90	1.94%	15,490
Apr 21, 2025	41.32	41.35	40.54	40.94	40.12	-0.59%	20,611
Apr 17, 2025	40.98	41.49	40.93	41.18	40.36	1.18%	15,715
Apr 16, 2025	40.91	41.25	40.62	40.70	39.89	-0.78%	88,327