FEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	60.64	60.70	60.38	60.59	60.59	0.05%	9,980
Aug 21, 2026	60.66	60.76	60.41	60.55	60.55	0.84%	12,028
Aug 20, 2026	59.88	60.16	59.87	60.05	60.05	-0.09%	15,500
Aug 19, 2026	60.23	60.39	60.10	60.10	60.10	0.62%	12,716
Aug 18, 2026	59.99	60.02	59.54	59.73	59.73	-0.67%	13,993
Aug 17, 2026	60.31	60.36	60.06	60.13	60.13	-0.07%	15,933
Aug 14, 2026	60.22	60.38	60.09	60.17	60.17	0.33%	9,827
Aug 13, 2026	60.10	60.14	59.83	59.97	59.97	0.13%	14,138
Aug 12, 2026	60.20	60.20	59.78	59.90	59.90	0.30%	8,096
Aug 11, 2026	59.85	59.97	59.71	59.72	59.72	0.17%	12,394
Aug 10, 2026	59.82	59.89	59.51	59.62	59.62	-0.69%	12,552
Aug 7, 2026	59.99	60.03	59.81	60.03	60.03	0.59%	11,044
Aug 6, 2026	59.87	59.87	59.53	59.68	59.68	0.13%	12,620
Aug 5, 2026	59.93	59.93	59.46	59.60	59.60	0.05%	15,947
Aug 4, 2026	59.47	59.61	59.12	59.57	59.57	0.75%	12,751
Aug 3, 2026	59.11	59.26	58.87	59.13	59.13	0.11%	10,744
Jul 31, 2026	59.09	59.11	58.51	59.06	59.06	-0.14%	30,406
Jul 30, 2026	58.89	59.26	58.83	59.14	59.14	2.28%	9,668
Jul 29, 2026	57.96	58.45	57.45	57.83	57.83	-0.04%	14,913
Jul 28, 2026	57.47	57.94	57.39	57.85	57.85	0.37%	21,890
Jul 27, 2026	57.97	58.24	57.47	57.64	57.64	0.09%	18,560
Jul 24, 2026	57.64	57.89	57.48	57.59	57.59	0.36%	8,042
Jul 23, 2026	57.25	57.49	57.11	57.38	57.38	-1.03%	13,101
Jul 22, 2026	58.22	58.28	57.94	57.98	57.98	0.57%	12,377
Jul 21, 2026	57.42	57.73	57.05	57.65	57.65	0.90%	19,884
Jul 20, 2026	57.64	58.02	57.06	57.13	57.13	-0.85%	19,326
Jul 17, 2026	57.65	57.85	57.33	57.62	57.62	-0.22%	37,273
Jul 16, 2026	57.77	57.97	57.55	57.75	57.75	-0.58%	12,344
Jul 15, 2026	57.98	58.16	57.62	58.09	58.09	0.85%	14,009
Jul 14, 2026	57.71	58.01	57.43	57.60	57.60	0.80%	26,658
Jul 13, 2026	57.55	57.57	57.10	57.15	57.15	-0.33%	14,448
Jul 10, 2026	57.40	57.55	57.14	57.34	57.34	0.30%	26,048
Jul 9, 2026	57.27	57.34	57.16	57.17	57.16	-0.04%	14,026
Jul 8, 2026	56.99	57.20	56.51	57.19	57.19	-0.54%	20,849
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