FPE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	18.12	18.13	18.08	18.12	-	0.09%	247,364
Apr 23, 2026	18.11	18.13	18.04	18.10	18.10	-0.11%	1,878,539
Apr 22, 2026	18.11	18.12	18.07	18.12	18.12	0.39%	1,959,093
Apr 21, 2026	18.09	18.11	18.04	18.05	18.05	-0.72%	899,570
Apr 20, 2026	18.17	18.19	18.15	18.18	18.11	0.17%	1,094,980
Apr 17, 2026	18.14	18.21	18.13	18.15	18.08	0.39%	1,728,030
Apr 16, 2026	18.12	18.13	18.08	18.08	18.01	-0.17%	1,099,231
Apr 15, 2026	18.09	18.12	18.05	18.11	18.04	0.11%	1,001,001
Apr 14, 2026	18.05	18.12	18.02	18.09	18.02	0.06%	1,565,088
Apr 13, 2026	17.99	18.08	17.95	18.08	18.01	0.28%	975,914
Apr 10, 2026	18.01	18.06	18.00	18.03	17.96	-0.06%	723,077
Apr 9, 2026	17.94	18.05	17.94	18.04	17.97	0.33%	1,287,359
Apr 8, 2026	18.00	18.06	17.94	17.98	17.91	0.84%	2,235,290
Apr 7, 2026	17.82	17.84	17.78	17.83	17.76	0.06%	2,090,053
Apr 6, 2026	17.80	17.83	17.80	17.82	17.75	-0.11%	1,767,923
Apr 2, 2026	17.74	17.84	17.72	17.84	17.77	0.11%	1,683,901
Apr 1, 2026	17.77	17.84	17.77	17.82	17.75	0.39%	1,175,527
Mar 31, 2026	17.71	17.78	17.68	17.75	17.68	0.74%	2,680,859
Mar 30, 2026	17.69	17.70	17.60	17.62	17.55	0.40%	2,881,662
Mar 27, 2026	17.64	17.66	17.54	17.55	17.48	-0.85%	1,627,863
Mar 26, 2026	17.75	17.79	17.68	17.70	17.63	-1.12%	1,020,171
Mar 25, 2026	17.91	17.93	17.88	17.90	17.74	0.28%	974,676
Mar 24, 2026	17.83	17.87	17.82	17.85	17.69	-0.06%	963,999
Mar 23, 2026	17.87	17.91	17.82	17.86	17.70	0.51%	1,930,621
Mar 20, 2026	17.96	17.96	17.74	17.77	17.61	-1.28%	1,481,585
Mar 19, 2026	17.95	18.00	17.93	18.00	17.84	0.11%	1,582,295
Mar 18, 2026	18.04	18.05	17.98	17.98	17.82	-0.50%	941,115
Mar 17, 2026	18.06	18.08	18.05	18.07	17.91	0.28%	1,455,054
Mar 16, 2026	18.02	18.03	18.00	18.02	17.86	0.22%	1,608,760
Mar 13, 2026	18.04	18.06	17.97	17.98	17.82	-0.22%	1,103,884
Mar 12, 2026	18.07	18.07	18.00	18.02	17.86	-0.44%	2,172,206
Mar 11, 2026	18.11	18.15	18.07	18.10	17.94	-0.17%	1,202,236
Mar 10, 2026	18.13	18.19	18.13	18.13	17.97	-0.06%	1,490,828
Mar 9, 2026	18.06	18.15	18.01	18.14	17.97	0.06%	1,720,114
Mar 6, 2026	18.16	18.16	18.08	18.13	17.97	-0.49%	2,393,336
Mar 5, 2026	18.25	18.26	18.18	18.22	18.05	-0.27%	6,233,113
Mar 4, 2026	18.25	18.28	18.23	18.27	18.10	0.33%	1,287,588
Mar 3, 2026	18.19	18.26	18.18	18.21	18.04	-0.44%	1,322,638
Mar 2, 2026	18.24	18.31	18.22	18.29	18.12	-0.11%	1,623,278
Feb 27, 2026	18.35	18.36	18.31	18.31	18.14	-0.33%	1,138,088
Feb 26, 2026	18.39	18.39	18.36	18.37	18.20	-0.11%	1,154,033
Feb 25, 2026	18.37	18.39	18.36	18.39	18.22	0.11%	1,312,512
Feb 24, 2026	18.36	18.37	18.35	18.37	18.20	0.05%	898,549
Feb 23, 2026	18.37	18.39	18.35	18.36	18.19	-0.16%	1,017,907
Feb 20, 2026	18.37	18.39	18.36	18.39	18.22	-0.38%	1,027,336
Feb 19, 2026	18.45	18.46	18.43	18.46	18.20	0.05%	1,008,069
Feb 18, 2026	18.45	18.48	18.44	18.45	18.19	0.05%	1,422,816
Feb 17, 2026	18.39	18.44	18.39	18.44	18.18	0.33%	1,460,136
Feb 13, 2026	18.37	18.39	18.36	18.38	18.12	0.22%	856,008
Feb 12, 2026	18.38	18.38	18.34	18.34	18.08	-0.16%	1,195,671