FEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	57.02	57.22	57.02	57.22	57.22	-0.59%	1,525
Nov 10, 2026	57.53	57.71	57.10	57.56	57.56	-0.69%	12,941
Nov 9, 2026	57.35	57.96	57.35	57.96	57.96	3.30%	10,587
Nov 6, 2026	56.03	56.48	56.03	56.11	56.11	-1.72%	85,658
Nov 5, 2026	58.17	58.17	57.09	57.09	57.09	-2.02%	8,474
Nov 4, 2026	58.11	58.27	57.70	58.27	58.27	3.16%	22,389
Nov 3, 2026	56.83	56.85	56.37	56.48	56.48	-0.82%	18,172
Nov 2, 2026	56.74	59.24	55.92	56.95	56.95	0.82%	11,194
Oct 30, 2026	56.71	56.71	56.25	56.48	56.48	-0.69%	14,182
Oct 29, 2026	56.63	56.92	56.52	56.88	56.88	0.75%	16,693
Oct 28, 2026	56.24	56.47	56.11	56.45	56.45	0.29%	9,887
Oct 27, 2026	56.14	56.45	56.01	56.29	56.29	0.58%	9,381
Oct 26, 2026	56.02	56.29	55.86	55.96	55.96	0.58%	10,760
Oct 23, 2026	55.51	55.74	55.29	55.64	55.64	-0.30%	32,755
Oct 22, 2026	56.10	56.12	55.66	55.80	55.80	-1.46%	75,218
Oct 21, 2026	56.83	56.90	56.29	56.63	56.63	0.20%	14,536
Oct 20, 2026	56.19	56.70	56.17	56.52	56.51	0.78%	28,155
Oct 19, 2026	56.37	56.41	56.05	56.08	56.08	-1.01%	27,425
Oct 16, 2026	56.96	57.07	56.42	56.65	56.65	0.21%	9,504
Oct 15, 2026	56.20	56.58	55.90	56.53	56.53	1.22%	18,626
Oct 14, 2026	55.98	56.19	55.50	55.85	55.85	-0.76%	14,405
Oct 13, 2026	56.10	56.28	55.90	56.28	56.28	1.19%	18,384
Oct 12, 2026	55.76	55.86	55.55	55.62	55.62	-0.52%	10,384
Oct 9, 2026	55.72	55.94	55.56	55.91	55.91	0.68%	12,291
Oct 8, 2026	55.29	55.54	55.00	55.53	55.53	0.40%	36,101
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%	22,800
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