FPE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	17.74	17.84	17.72	17.84	17.84	0.11%	1,683,901
Apr 1, 2026	17.77	17.84	17.77	17.82	17.82	0.39%	1,172,427
Mar 31, 2026	17.71	17.78	17.68	17.75	17.75	0.74%	2,680,759
Mar 30, 2026	17.69	17.70	17.60	17.62	17.62	0.40%	2,881,662
Mar 27, 2026	17.64	17.66	17.54	17.55	17.55	-0.85%	1,627,863
Mar 26, 2026	17.75	17.79	17.68	17.70	17.70	-1.12%	1,020,171
Mar 25, 2026	17.91	17.93	17.88	17.90	17.81	0.28%	974,676
Mar 24, 2026	17.83	17.87	17.82	17.85	17.76	-0.06%	963,999
Mar 23, 2026	17.87	17.91	17.82	17.86	17.77	0.51%	1,930,621
Mar 20, 2026	17.96	17.96	17.74	17.77	17.68	-1.28%	1,481,585
Mar 19, 2026	17.95	18.00	17.93	18.00	17.91	0.11%	1,582,295
Mar 18, 2026	18.04	18.05	17.98	17.98	17.89	-0.50%	941,115
Mar 17, 2026	18.06	18.08	18.05	18.07	17.98	0.28%	1,455,054
Mar 16, 2026	18.02	18.03	18.00	18.02	17.93	0.22%	1,608,760
Mar 13, 2026	18.04	18.06	17.97	17.98	17.89	-0.22%	1,103,884
Mar 12, 2026	18.07	18.07	18.00	18.02	17.93	-0.44%	2,172,206
Mar 11, 2026	18.11	18.15	18.07	18.10	18.01	-0.17%	1,202,236
Mar 10, 2026	18.13	18.19	18.13	18.13	18.04	-0.06%	1,490,828
Mar 9, 2026	18.06	18.15	18.01	18.14	18.05	0.06%	1,720,114
Mar 6, 2026	18.16	18.16	18.08	18.13	18.04	-0.49%	2,393,336
Mar 5, 2026	18.25	18.26	18.18	18.22	18.13	-0.27%	6,233,113
Mar 4, 2026	18.25	18.28	18.23	18.27	18.18	0.33%	1,287,588
Mar 3, 2026	18.19	18.26	18.18	18.21	18.12	-0.44%	1,322,638
Mar 2, 2026	18.24	18.31	18.22	18.29	18.20	-0.11%	1,623,278
Feb 27, 2026	18.35	18.36	18.31	18.31	18.22	-0.33%	1,138,088
Feb 26, 2026	18.39	18.39	18.36	18.37	18.28	-0.11%	1,154,033
Feb 25, 2026	18.37	18.39	18.36	18.39	18.30	0.11%	1,312,512
Feb 24, 2026	18.36	18.37	18.35	18.37	18.28	0.05%	898,549
Feb 23, 2026	18.37	18.39	18.35	18.36	18.27	-0.16%	1,017,907
Feb 20, 2026	18.37	18.39	18.36	18.39	18.30	-0.38%	1,027,336
Feb 19, 2026	18.45	18.46	18.43	18.46	18.27	0.05%	1,008,069
Feb 18, 2026	18.45	18.48	18.44	18.45	18.26	0.05%	1,422,816
Feb 17, 2026	18.39	18.44	18.39	18.44	18.25	0.33%	1,460,136
Feb 13, 2026	18.37	18.39	18.36	18.38	18.20	0.22%	856,008
Feb 12, 2026	18.38	18.38	18.34	18.34	18.16	-0.16%	1,195,671
Feb 11, 2026	18.36	18.38	18.34	18.37	18.19	0.05%	1,349,894
Feb 10, 2026	18.35	18.36	18.34	18.36	18.18	0.16%	1,225,288
Feb 9, 2026	18.31	18.35	18.30	18.33	18.15	-	1,122,776
Feb 6, 2026	18.31	18.33	18.30	18.33	18.15	0.33%	922,107
Feb 5, 2026	18.29	18.29	18.26	18.27	18.09	-0.16%	1,128,771
Feb 4, 2026	18.30	18.31	18.27	18.30	18.12	-	1,003,644
Feb 3, 2026	18.32	18.32	18.27	18.30	18.12	-0.11%	1,545,696
Feb 2, 2026	18.30	18.32	18.30	18.32	18.14	0.11%	1,364,809
Jan 30, 2026	18.30	18.31	18.29	18.30	18.12	-0.11%	1,329,661
Jan 29, 2026	18.31	18.32	18.28	18.32	18.14	0.05%	1,671,028
Jan 28, 2026	18.32	18.32	18.28	18.31	18.13	-	1,334,404
Jan 27, 2026	18.32	18.32	18.30	18.31	18.13	-	894,852
Jan 26, 2026	18.32	18.33	18.30	18.31	18.13	-0.05%	2,038,564
Jan 23, 2026	18.30	18.32	18.29	18.32	18.14	0.11%	1,484,612
Jan 22, 2026	18.30	18.30	18.27	18.30	18.12	0.05%	3,864,239