FEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	58.05	58.05	56.93	57.50	57.50	-1.12%	25,647
Jul 6, 2026	57.80	58.29	57.75	58.15	58.15	0.83%	26,651
Jul 2, 2026	57.66	57.97	57.47	57.67	57.67	1.85%	14,348
Jul 1, 2026	56.40	56.77	56.33	56.62	56.62	-0.75%	24,616
Jun 30, 2026	56.94	57.12	56.69	57.05	57.05	0.37%	22,092
Jun 29, 2026	56.74	56.90	56.45	56.84	56.84	0.71%	38,753
Jun 26, 2026	56.59	56.73	56.36	56.44	56.44	-0.83%	10,455
Jun 25, 2026	57.02	57.16	56.70	56.91	56.91	1.09%	20,833
Jun 24, 2026	57.07	57.58	56.77	57.10	56.30	-0.86%	182,064
Jun 23, 2026	57.45	57.98	57.33	57.59	56.78	-1.39%	102,720
Jun 22, 2026	58.11	60.02	57.96	58.40	57.58	0.59%	40,888
Jun 18, 2026	58.15	58.26	57.79	58.06	57.25	-0.94%	15,242
Jun 17, 2026	59.26	59.56	58.50	58.61	57.79	-1.16%	18,890
Jun 16, 2026	59.44	59.50	59.23	59.30	58.47	-0.26%	20,040
Jun 15, 2026	59.91	59.91	59.20	59.45	58.62	-0.03%	13,908
Jun 12, 2026	59.05	59.55	58.94	59.47	58.64	0.35%	13,822
Jun 11, 2026	58.29	59.26	57.17	59.26	58.43	2.97%	67,293
Jun 10, 2026	58.04	58.48	57.54	57.55	56.75	-0.67%	29,053
Jun 9, 2026	58.67	58.68	57.24	57.94	57.13	-0.47%	19,306
Jun 8, 2026	58.57	58.57	58.10	58.22	57.40	0.39%	14,370
Jun 5, 2026	58.98	58.98	57.88	57.99	57.18	-2.60%	10,531
Jun 4, 2026	59.34	59.54	59.18	59.54	58.71	0.85%	14,852
Jun 3, 2026	58.98	59.29	58.82	59.04	58.21	-0.92%	15,629
Jun 2, 2026	59.39	59.63	59.23	59.59	58.76	0.44%	30,674
Jun 1, 2026	58.86	59.40	58.85	59.33	58.50	-0.20%	13,094
May 29, 2026	59.69	59.92	59.33	59.45	58.62	-0.10%	19,335
May 28, 2026	59.22	59.69	58.93	59.51	58.68	0.03%	18,476
May 27, 2026	59.53	60.77	59.18	59.49	58.66	-0.72%	17,824
May 26, 2026	60.02	60.02	59.44	59.92	59.08	1.92%	40,894
May 22, 2026	58.88	58.97	58.53	58.79	57.97	-0.53%	13,611
May 21, 2026	58.33	59.28	58.33	59.11	58.28	0.72%	11,764
May 20, 2026	58.16	58.81	58.03	58.68	57.86	1.61%	12,698
May 19, 2026	58.12	58.12	57.63	57.75	56.94	-1.38%	12,599
May 18, 2026	58.51	58.66	58.15	58.56	57.74	1.27%	16,280
May 15, 2026	57.86	58.01	57.68	57.83	57.02	-2.20%	22,384
May 14, 2026	59.39	59.39	58.96	59.13	58.30	-0.39%	16,215
May 13, 2026	58.66	59.36	58.66	59.36	58.53	1.15%	18,228
May 12, 2026	58.69	58.81	58.33	58.69	57.86	-0.91%	15,407
May 11, 2026	59.21	59.48	59.13	59.23	58.40	0.20%	17,945
May 8, 2026	59.06	59.30	58.90	59.11	58.28	1.20%	17,191
May 7, 2026	59.46	59.46	58.41	58.41	57.59	-1.86%	54,517
May 6, 2026	59.23	59.52	59.17	59.52	58.68	2.04%	34,690
May 5, 2026	57.94	58.47	57.94	58.33	57.51	1.89%	11,853
May 4, 2026	57.60	57.70	56.91	57.24	56.44	-1.51%	11,722
May 1, 2026	58.01	58.56	57.95	58.12	57.31	-0.02%	20,490
Apr 30, 2026	57.33	58.19	57.25	58.13	57.32	2.82%	13,788
Apr 29, 2026	56.98	56.99	56.46	56.54	55.75	-0.82%	10,240
Apr 28, 2026	56.97	57.21	56.76	57.01	56.21	-0.73%	13,636
Apr 27, 2026	57.65	57.65	57.33	57.43	56.62	-0.16%	9,586
Apr 24, 2026	57.44	57.61	57.24	57.52	56.71	0.44%	26,428