FEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	55.98	56.19	55.67	55.68	55.68	-1.07%	7,606
Oct 13, 2026	56.10	56.28	55.90	56.28	56.28	1.19%	18,383
Oct 12, 2026	55.76	55.86	55.55	55.62	55.62	-0.52%	10,383
Oct 9, 2026	55.72	55.94	55.56	55.91	55.91	0.68%	12,278
Oct 8, 2026	55.29	55.54	55.00	55.53	55.53	0.40%	36,099
Oct 7, 2026	55.31	55.58	55.16	55.31	55.31	-1.45%	34,003
Oct 6, 2026	56.08	56.34	54.60	56.13	56.13	0.40%	68,006
Oct 5, 2026	55.86	55.91	54.27	55.90	55.90	-0.25%	22,799
Oct 2, 2026	55.97	56.21	55.78	56.04	56.04	0.83%	93,823
Oct 1, 2026	56.12	56.12	54.92	55.58	55.58	-1.47%	97,074
Sep 30, 2026	57.14	57.14	56.35	56.41	56.41	-0.84%	53,321
Sep 29, 2026	57.36	57.36	55.91	56.89	56.89	-1.42%	336,717
Sep 28, 2026	57.74	57.88	57.46	57.71	57.71	-0.28%	16,231
Sep 25, 2026	57.84	57.92	57.50	57.87	57.87	-0.02%	25,097
Sep 24, 2026	57.72	57.93	57.34	57.88	57.88	-0.08%	9,448
Sep 23, 2026	58.41	58.52	57.87	58.25	57.92	-1.60%	17,096
Sep 22, 2026	58.94	59.20	58.79	59.20	58.86	0.39%	42,111
Sep 21, 2026	59.06	59.06	58.62	58.96	58.63	0.97%	48,742
Sep 18, 2026	58.67	58.67	58.27	58.40	58.07	-1.53%	55,894
Sep 17, 2026	59.40	59.49	58.49	59.31	58.97	1.11%	15,336
Sep 16, 2026	59.03	59.17	58.43	58.65	58.32	-0.19%	6,839
Sep 15, 2026	58.81	58.95	58.63	58.77	58.44	0.06%	15,088
Sep 14, 2026	58.89	59.05	58.57	58.73	58.40	-1.39%	10,669
Sep 11, 2026	59.70	59.82	59.36	59.56	59.23	0.29%	12,068
Sep 10, 2026	59.76	59.76	59.39	59.39	59.06	-1.15%	20,026
Sep 9, 2026	60.35	60.53	60.00	60.08	59.74	-0.61%	14,924
Sep 8, 2026	60.65	60.82	60.41	60.45	60.11	0.16%	9,978
Sep 4, 2026	60.13	60.51	60.13	60.35	60.01	0.05%	9,190
Sep 3, 2026	60.08	60.36	59.91	60.32	59.98	1.23%	8,455
Sep 2, 2026	59.70	59.70	59.34	59.59	59.26	0.02%	13,457
Sep 1, 2026	59.97	59.98	59.54	59.58	59.25	-1.10%	9,544
Aug 31, 2026	60.58	60.58	59.98	60.24	59.91	-0.19%	14,208
Aug 28, 2026	60.91	60.91	60.07	60.36	60.02	-0.40%	11,592
Aug 27, 2026	60.58	60.75	60.48	60.60	60.26	-0.15%	9,098
Aug 26, 2026	61.07	61.07	60.54	60.69	60.35	-0.43%	13,834
Aug 25, 2026	60.77	61.02	60.74	60.96	60.61	0.61%	13,541
Aug 24, 2026	60.64	60.70	60.38	60.59	60.25	0.05%	9,980
Aug 21, 2026	60.66	60.76	60.41	60.55	60.22	0.84%	12,028
Aug 20, 2026	59.88	60.16	59.87	60.05	59.71	-0.09%	15,500
Aug 19, 2026	60.23	60.39	60.10	60.10	59.76	0.62%	12,716
Aug 18, 2026	59.99	60.02	59.54	59.73	59.40	-0.67%	13,993
Aug 17, 2026	60.31	60.36	60.06	60.13	59.80	-0.07%	15,933
Aug 14, 2026	60.22	60.38	60.09	60.17	59.84	0.33%	9,827
Aug 13, 2026	60.10	60.14	59.83	59.97	59.64	0.13%	14,138
Aug 12, 2026	60.20	60.20	59.78	59.90	59.56	0.30%	8,096
Aug 11, 2026	59.85	59.97	59.71	59.72	59.38	0.17%	12,394
Aug 10, 2026	59.82	59.89	59.51	59.62	59.28	-0.69%	12,552
Aug 7, 2026	59.99	60.03	59.81	60.03	59.69	0.59%	11,044
Aug 6, 2026	59.87	59.87	59.53	59.68	59.35	0.13%	12,620
Aug 5, 2026	59.93	59.93	59.46	59.60	59.27	0.05%	15,947