FEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	58.81	58.95	58.63	58.77	58.77	0.06%	15,088
Sep 14, 2026	58.89	59.05	58.57	58.73	58.73	-1.39%	10,669
Sep 11, 2026	59.70	59.82	59.36	59.56	59.56	0.29%	12,068
Sep 10, 2026	59.76	59.76	59.39	59.39	59.39	-1.15%	20,026
Sep 9, 2026	60.35	60.53	60.00	60.08	60.08	-0.61%	14,924
Sep 8, 2026	60.65	60.82	60.41	60.45	60.45	0.16%	9,978
Sep 4, 2026	60.13	60.51	60.13	60.35	60.35	0.05%	9,190
Sep 3, 2026	60.08	60.36	59.91	60.32	60.32	1.23%	8,455
Sep 2, 2026	59.70	59.70	59.34	59.59	59.59	0.02%	13,457
Sep 1, 2026	59.97	59.98	59.54	59.58	59.58	-1.10%	9,544
Aug 31, 2026	60.58	60.58	59.98	60.24	60.24	-0.19%	14,208
Aug 28, 2026	60.91	60.91	60.07	60.36	60.36	-0.40%	11,592
Aug 27, 2026	60.58	60.75	60.48	60.60	60.60	-0.15%	9,098
Aug 26, 2026	61.07	61.07	60.54	60.69	60.69	-0.43%	13,834
Aug 25, 2026	60.77	61.02	60.74	60.96	60.96	0.61%	13,541
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