FPE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	18.21	18.25	18.21	18.25	18.25	0.22%	925,976
Dec 23, 2025	18.18	18.23	18.17	18.21	18.21	0.05%	1,841,505
Dec 22, 2025	18.20	18.21	18.19	18.20	18.20	-0.05%	1,681,764
Dec 19, 2025	18.20	18.22	18.19	18.21	18.21	0.05%	1,365,181
Dec 18, 2025	18.24	18.24	18.19	18.20	18.20	0.05%	1,345,033
Dec 17, 2025	18.18	18.21	18.17	18.19	18.19	-0.05%	1,856,364
Dec 16, 2025	18.18	18.21	18.16	18.20	18.20	0.05%	989,268
Dec 15, 2025	18.20	18.20	18.18	18.19	18.19	0.11%	945,309
Dec 12, 2025	18.17	18.19	18.16	18.17	18.17	-0.76%	887,647
Dec 11, 2025	18.29	18.33	18.29	18.31	18.19	-	787,820
Dec 10, 2025	18.27	18.31	18.26	18.31	18.19	0.33%	1,084,856
Dec 9, 2025	18.27	18.29	18.25	18.25	18.13	-0.11%	1,181,002
Dec 8, 2025	18.29	18.29	18.26	18.27	18.15	-0.11%	1,055,457
Dec 5, 2025	18.29	18.30	18.28	18.29	18.17	0.05%	2,284,153
Dec 4, 2025	18.29	18.31	18.28	18.28	18.16	-0.05%	1,612,236
Dec 3, 2025	18.27	18.30	18.26	18.29	18.17	0.11%	1,601,370
Dec 2, 2025	18.26	18.28	18.23	18.27	18.15	0.22%	1,341,539
Dec 1, 2025	18.20	18.25	18.20	18.23	18.11	-0.22%	1,042,240
Nov 28, 2025	18.25	18.28	18.25	18.27	18.15	0.16%	996,593
Nov 26, 2025	18.22	18.25	18.21	18.24	18.12	0.16%	1,128,253
Nov 25, 2025	18.18	18.21	18.16	18.21	18.09	0.22%	1,205,607
Nov 24, 2025	18.16	18.18	18.14	18.17	18.05	0.17%	1,138,083
Nov 21, 2025	18.16	18.17	18.11	18.14	18.02	-0.33%	1,070,804
Nov 20, 2025	18.31	18.32	18.20	18.20	17.98	-0.38%	1,979,878
Nov 19, 2025	18.27	18.28	18.26	18.27	18.05	0.05%	1,143,187
Nov 18, 2025	18.26	18.29	18.24	18.26	18.04	0.03%	1,389,929
Nov 17, 2025	18.28	18.33	18.24	18.26	18.04	-0.25%	1,562,388
Nov 14, 2025	18.30	18.32	18.27	18.30	18.08	-0.05%	1,039,948
Nov 13, 2025	18.35	18.35	18.28	18.31	18.09	-0.38%	1,054,619
Nov 12, 2025	18.38	18.39	18.36	18.38	18.16	-	1,070,969
Nov 11, 2025	18.37	18.39	18.36	18.38	18.16	0.05%	690,370
Nov 10, 2025	18.35	18.37	18.32	18.37	18.15	0.33%	925,861
Nov 7, 2025	18.30	18.32	18.28	18.31	18.09	-	769,876
Nov 6, 2025	18.32	18.33	18.29	18.31	18.09	-0.16%	1,249,570
Nov 5, 2025	18.32	18.35	18.30	18.34	18.12	0.05%	1,287,060
Nov 4, 2025	18.33	18.34	18.30	18.33	18.11	-0.16%	1,443,210
Nov 3, 2025	18.40	18.40	18.33	18.36	18.14	-	1,791,084
Oct 31, 2025	18.43	18.43	18.35	18.36	18.14	-0.22%	1,215,247
Oct 30, 2025	18.41	18.44	18.39	18.40	18.18	-0.16%	921,940
Oct 29, 2025	18.46	18.47	18.42	18.43	18.21	-0.16%	1,402,444
Oct 28, 2025	18.45	18.47	18.44	18.46	18.24	0.05%	749,035
Oct 27, 2025	18.45	18.45	18.43	18.45	18.23	0.27%	1,255,917
Oct 24, 2025	18.42	18.44	18.39	18.40	18.18	-	3,921,716
Oct 23, 2025	18.40	18.41	18.38	18.40	18.18	0.05%	822,757
Oct 22, 2025	18.41	18.42	18.37	18.39	18.17	-0.16%	1,039,279
Oct 21, 2025	18.43	18.43	18.40	18.42	18.20	-0.49%	1,174,767
Oct 20, 2025	18.46	18.51	18.43	18.51	18.22	0.38%	1,746,581
Oct 17, 2025	18.42	18.45	18.39	18.44	18.15	0.22%	1,100,730
Oct 16, 2025	18.45	18.47	18.40	18.40	18.11	-0.22%	1,422,221
Oct 15, 2025	18.36	18.46	18.32	18.44	18.15	1.10%	1,102,423