FEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.45%	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
Mar 27, 2026	52.38	52.91	52.17	52.28	52.28	-0.99%	25,107
Mar 26, 2026	53.33	53.71	52.38	52.80	52.80	-2.48%	35,096
Mar 25, 2026	54.09	54.36	53.92	54.14	54.06	1.95%	10,255
Mar 24, 2026	52.64	53.43	52.64	53.11	53.03	-0.46%	14,643
Mar 23, 2026	53.38	53.90	52.77	53.35	53.27	2.37%	14,597
Mar 20, 2026	53.46	53.58	51.98	52.12	52.04	-3.31%	34,189
Mar 19, 2026	53.05	54.28	52.99	53.90	53.82	-0.24%	44,814
Mar 18, 2026	54.76	54.83	53.97	54.03	53.96	-1.39%	11,167
Mar 17, 2026	55.01	55.10	54.78	54.79	54.71	0.88%	41,676
Mar 16, 2026	54.10	54.61	53.94	54.31	54.23	1.57%	49,111
Mar 13, 2026	54.27	54.42	53.24	53.47	53.39	-1.85%	18,325
Mar 12, 2026	54.70	54.70	54.16	54.48	54.40	-1.61%	62,383
Mar 11, 2026	55.12	55.39	54.86	55.37	55.29	0.30%	28,748
Mar 10, 2026	55.78	56.14	55.05	55.21	55.13	0.19%	35,986
Mar 9, 2026	53.79	55.17	53.30	55.10	55.02	0.35%	102,913
Mar 6, 2026	53.92	55.13	53.90	54.91	54.83	-0.11%	138,621