FESC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	24.36	24.36	24.33	24.33	-	0.46%	8,587
Aug 10, 2026	24.36	24.36	24.22	24.22	24.22	-0.82%	4,145
Aug 7, 2026	24.42	24.42	24.42	24.42	24.42	1.44%	518
Aug 6, 2026	24.33	24.33	24.07	24.07	24.07	-1.19%	2,567
Aug 5, 2026	24.37	24.37	24.37	24.37	24.37	-0.28%	1,613
Aug 4, 2026	24.52	24.52	24.43	24.43	24.43	1.93%	508
Aug 3, 2026	23.62	23.97	23.62	23.97	23.97	1.78%	979
Jul 31, 2026	23.51	23.55	23.51	23.55	23.55	0.54%	108
Jul 30, 2026	23.30	23.43	23.30	23.43	23.43	1.29%	113
Jul 29, 2026	23.49	23.49	23.13	23.13	23.13	-2.24%	755
Jul 28, 2026	23.47	23.66	23.47	23.66	23.66	-0.05%	2,813
Jul 27, 2026	23.82	23.82	23.52	23.67	23.67	0.03%	5,532
Jul 24, 2026	23.76	23.76	23.66	23.66	23.66	-0.34%	174
Jul 23, 2026	23.83	23.83	23.67	23.74	23.74	-0.38%	1,117
Jul 22, 2026	23.86	23.94	23.83	23.83	23.83	-0.61%	3,649
Jul 21, 2026	23.79	23.98	23.72	23.98	23.98	1.97%	1,146
Jul 20, 2026	23.65	23.65	23.52	23.52	23.52	-1.00%	1,268
Jul 17, 2026	23.76	23.79	23.75	23.75	23.75	-0.78%	633
Jul 16, 2026	24.07	24.09	23.94	23.94	23.94	0.11%	2,633
Jul 15, 2026	24.12	24.12	23.84	23.91	23.91	-0.35%	898
Jul 14, 2026	23.95	24.00	23.95	24.00	24.00	0.62%	226
Jul 13, 2026	24.03	24.03	23.85	23.85	23.85	-0.83%	432
Jul 10, 2026	23.95	24.06	23.95	24.05	24.05	0.23%	4,873
Jul 9, 2026	23.99	23.99	23.99	23.99	23.99	1.49%	37
Jul 8, 2026	23.61	23.64	23.61	23.64	23.64	-0.56%	2,151
Jul 7, 2026	23.77	23.77	23.77	23.77	23.77	-2.02%	55
Jul 6, 2026	24.26	24.26	24.26	24.26	24.26	0.56%	124
Jul 2, 2026	24.06	25.00	24.05	24.13	24.13	-2.52%	26,703