FEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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