FEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	52.87	52.87	52.75	52.72	-	-0.24%	984
Dec 15, 2025	52.80	52.96	52.63	52.85	52.85	0.71%	18,300
Dec 12, 2025	52.79	52.92	52.32	52.48	52.48	-1.43%	18,512
Dec 11, 2025	53.08	53.40	52.97	53.24	52.69	0.81%	10,353
Dec 10, 2025	52.19	52.85	52.16	52.81	52.27	1.46%	12,142
Dec 9, 2025	52.17	52.33	51.95	52.05	51.52	-0.31%	14,027
Dec 8, 2025	52.35	52.44	52.08	52.21	51.68	0.19%	13,020
Dec 5, 2025	52.34	53.36	52.04	52.11	51.58	0.12%	44,588
Dec 4, 2025	51.97	52.25	51.97	52.05	51.52	0.44%	22,809
Dec 3, 2025	51.53	51.90	51.53	51.82	51.29	0.48%	16,646
Dec 2, 2025	51.52	51.68	51.37	51.57	51.04	0.40%	16,204
Dec 1, 2025	51.57	51.64	51.28	51.37	50.84	-0.39%	10,333
Nov 28, 2025	51.28	51.62	51.19	51.57	51.04	0.47%	8,709
Nov 26, 2025	51.06	51.41	50.97	51.33	50.80	1.21%	14,784
Nov 25, 2025	50.25	50.82	50.16	50.71	50.19	1.47%	7,242
Nov 24, 2025	49.66	50.09	49.66	49.97	49.46	0.31%	12,902
Nov 21, 2025	49.37	49.84	49.16	49.82	49.31	1.00%	20,742
Nov 20, 2025	50.21	50.40	49.11	49.33	48.82	-1.41%	33,342
Nov 19, 2025	50.16	50.34	49.89	50.04	49.52	-0.02%	7,679
Nov 18, 2025	50.06	50.18	49.73	50.04	49.53	-1.15%	30,074
Nov 17, 2025	51.04	51.26	50.42	50.63	50.11	-1.43%	46,241
Nov 14, 2025	50.93	51.46	50.90	51.36	50.83	-0.82%	14,932
Nov 13, 2025	52.17	52.24	51.65	51.79	51.26	-0.12%	23,314
Nov 12, 2025	51.58	51.95	51.58	51.85	51.32	0.55%	9,222
Nov 11, 2025	51.45	51.66	51.39	51.57	51.04	0.28%	8,641
Nov 10, 2025	51.18	51.50	51.01	51.42	50.89	1.46%	52,964
Nov 7, 2025	50.25	50.73	50.25	50.68	50.16	0.32%	20,000
Nov 6, 2025	50.64	50.64	50.34	50.52	50.00	-0.19%	35,525
Nov 5, 2025	50.45	50.72	50.30	50.62	50.10	0.62%	22,554
Nov 4, 2025	50.38	50.62	50.17	50.31	49.79	-1.56%	26,609
Nov 3, 2025	51.12	51.27	50.98	51.10	50.58	0.09%	24,233
Oct 31, 2025	51.15	51.16	50.91	51.06	50.54	-0.36%	14,666
Oct 30, 2025	51.06	51.41	51.06	51.25	50.72	-0.48%	16,652
Oct 29, 2025	51.83	51.96	51.30	51.49	50.96	-0.32%	18,551
Oct 28, 2025	51.50	51.82	51.50	51.66	51.13	0.24%	21,202
Oct 27, 2025	51.48	51.60	51.37	51.54	51.01	0.48%	15,925
Oct 24, 2025	51.36	51.36	51.15	51.29	50.77	0.42%	5,161
Oct 23, 2025	50.94	51.18	50.92	51.08	50.55	1.10%	11,135
Oct 22, 2025	50.58	50.68	50.36	50.52	50.00	0.24%	7,890
Oct 21, 2025	50.56	50.56	50.35	50.40	49.88	-0.75%	24,645
Oct 20, 2025	50.60	50.86	50.57	50.78	50.26	0.71%	9,583
Oct 17, 2025	50.44	50.57	50.06	50.42	49.91	-0.99%	11,089
Oct 16, 2025	50.78	51.05	50.69	50.93	50.41	0.63%	33,331
Oct 15, 2025	50.76	50.79	50.35	50.61	50.09	-0.47%	16,294
Oct 14, 2025	50.41	51.01	50.41	50.85	50.33	-	23,139
Oct 13, 2025	50.74	50.99	50.64	50.85	50.33	0.80%	10,352
Oct 10, 2025	51.06	51.06	50.34	50.45	49.93	-1.25%	11,419
Oct 9, 2025	51.61	51.61	50.93	51.09	50.56	-0.98%	32,157
Oct 8, 2025	51.54	51.64	51.35	51.59	51.06	1.06%	30,549
Oct 7, 2025	51.55	51.61	51.05	51.05	50.53	-1.45%	29,753