FEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	58.67	58.68	57.24	57.94	57.94	-0.47%	19,306
Jun 8, 2026	58.57	58.57	58.10	58.22	58.22	0.39%	14,370
Jun 5, 2026	58.98	58.98	57.88	57.99	57.99	-2.60%	10,531
Jun 4, 2026	59.34	59.54	59.18	59.54	59.54	0.85%	14,852
Jun 3, 2026	58.98	59.29	58.82	59.04	59.04	-0.92%	15,629
Jun 2, 2026	59.39	59.63	59.23	59.59	59.59	0.44%	30,674
Jun 1, 2026	58.86	59.40	58.85	59.33	59.33	-0.20%	13,094
May 29, 2026	59.69	59.92	59.33	59.45	59.45	-0.10%	19,335
May 28, 2026	59.22	59.69	58.93	59.51	59.51	0.03%	18,476
May 27, 2026	59.53	60.77	59.18	59.49	59.49	-0.72%	17,824
May 26, 2026	60.02	60.02	59.44	59.92	59.92	1.92%	40,894
May 22, 2026	58.88	58.97	58.53	58.79	58.79	-0.53%	13,611
May 21, 2026	58.33	59.28	58.33	59.11	59.11	0.72%	11,764
May 20, 2026	58.16	58.81	58.03	58.68	58.68	1.61%	12,698
May 19, 2026	58.12	58.12	57.63	57.75	57.75	-1.38%	12,599
May 18, 2026	58.51	58.66	58.15	58.56	58.56	1.27%	16,280
May 15, 2026	57.86	58.01	57.68	57.83	57.83	-2.20%	22,384
May 14, 2026	59.39	59.39	58.96	59.13	59.13	-0.39%	16,215
May 13, 2026	58.66	59.36	58.66	59.36	59.36	1.15%	18,228
May 12, 2026	58.69	58.81	58.33	58.69	58.69	-0.91%	15,407
May 11, 2026	59.21	59.48	59.13	59.23	59.23	0.20%	17,945
May 8, 2026	59.06	59.30	58.90	59.11	59.11	1.20%	17,191
May 7, 2026	59.46	59.46	58.41	58.41	58.41	-1.86%	54,517
May 6, 2026	59.23	59.52	59.17	59.52	59.51	2.04%	34,690
May 5, 2026	57.94	58.47	57.94	58.33	58.33	1.89%	11,853
May 4, 2026	57.60	57.70	56.91	57.24	57.24	-1.51%	11,722
May 1, 2026	58.01	58.56	57.95	58.12	58.12	-0.02%	20,490
Apr 30, 2026	57.33	58.19	57.25	58.13	58.13	2.82%	13,788
Apr 29, 2026	56.98	56.99	56.46	56.54	56.54	-0.82%	10,240
Apr 28, 2026	56.97	57.21	56.76	57.01	57.01	-0.73%	13,636
Apr 27, 2026	57.65	57.65	57.33	57.43	57.43	-0.16%	9,586
Apr 24, 2026	57.44	57.61	57.24	57.52	57.52	0.44%	26,428
Apr 23, 2026	57.67	57.83	56.72	57.26	57.26	-0.95%	17,003
Apr 22, 2026	58.06	58.15	57.72	57.82	57.81	0.73%	22,439
Apr 21, 2026	58.24	58.51	57.40	57.40	57.40	-1.98%	9,303
Apr 20, 2026	58.50	58.68	58.18	58.56	58.56	-0.31%	14,007
Apr 17, 2026	58.82	59.11	58.49	58.74	58.74	0.93%	20,909
Apr 16, 2026	58.44	58.44	58.05	58.20	58.20	-0.33%	23,702
Apr 15, 2026	58.48	58.50	58.14	58.40	58.39	-0.32%	23,480
Apr 14, 2026	58.51	58.93	58.08	58.58	58.58	0.47%	30,197
Apr 13, 2026	57.49	58.43	57.35	58.31	58.30	0.81%	25,677
Apr 10, 2026	58.02	58.16	57.64	57.84	57.84	0.26%	36,477
Apr 9, 2026	57.28	58.00	57.21	57.68	57.68	0.32%	11,621
Apr 8, 2026	57.80	57.80	57.12	57.50	57.50	3.64%	18,509
Apr 7, 2026	55.14	55.48	54.60	55.48	55.48	-0.34%	35,454
Apr 6, 2026	55.08	55.80	55.08	55.67	55.67	0.85%	21,317
Apr 2, 2026	54.74	55.27	49.93	55.20	55.20	-0.45%	27,975
Apr 1, 2026	55.10	55.72	55.06	55.45	55.45	1.54%	34,323
Mar 31, 2026	53.68	54.61	53.39	54.61	54.61	4.18%	17,984
Mar 30, 2026	52.71	52.82	52.15	52.42	52.42	0.28%	50,424