FPEI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2025	18.73	18.73	18.61	18.67	18.67	-0.48%	439,293
Mar 12, 2025	18.76	18.77	18.74	18.76	18.76	-0.05%	259,317
Mar 11, 2025	18.77	18.77	18.73	18.77	18.77	-	565,662
Mar 10, 2025	18.80	18.80	18.74	18.77	18.77	-0.21%	524,267
Mar 7, 2025	18.81	18.81	18.79	18.81	18.81	0.16%	240,485
Mar 6, 2025	18.83	18.83	18.77	18.78	18.78	-0.27%	434,095
Mar 5, 2025	18.84	18.84	18.80	18.83	18.83	0.06%	653,419
Mar 4, 2025	18.81	18.83	18.76	18.82	18.82	-0.01%	1,129,565
Mar 3, 2025	18.83	18.84	18.79	18.82	18.82	-0.32%	236,398
Feb 28, 2025	18.83	18.88	18.81	18.88	18.88	0.37%	339,156
Feb 27, 2025	18.81	18.83	18.80	18.81	18.81	-0.05%	293,215
Feb 26, 2025	18.81	18.83	18.80	18.82	18.82	0.11%	194,775
Feb 25, 2025	18.80	18.80	18.77	18.80	18.80	0.21%	307,761
Feb 24, 2025	18.78	18.79	18.76	18.76	18.76	-0.16%	354,557
Feb 21, 2025	18.78	18.79	18.77	18.79	18.79	-0.32%	219,041
Feb 20, 2025	18.86	18.86	18.85	18.85	18.77	0.05%	273,178
Feb 19, 2025	18.86	18.86	18.83	18.84	18.76	-0.16%	225,362
Feb 18, 2025	18.86	18.89	18.86	18.87	18.79	0.05%	361,091
Feb 14, 2025	18.85	18.86	18.84	18.86	18.78	0.16%	206,753
Feb 13, 2025	18.81	18.83	18.79	18.83	18.75	0.27%	308,004
Feb 12, 2025	18.83	18.83	18.74	18.78	18.70	-0.05%	322,464
Feb 11, 2025	18.77	18.79	18.76	18.79	18.71	-0.05%	257,363
Feb 10, 2025	18.82	18.82	18.79	18.80	18.72	0.03%	310,817
Feb 7, 2025	18.79	18.80	18.77	18.80	18.71	-0.03%	246,963
Feb 6, 2025	18.76	18.80	18.76	18.80	18.72	0.21%	480,798
Feb 5, 2025	18.75	18.79	18.74	18.76	18.68	0.16%	477,019
Feb 4, 2025	18.68	18.73	18.68	18.73	18.65	0.21%	511,999
Feb 3, 2025	18.71	18.71	18.67	18.69	18.61	-0.11%	336,122
Jan 31, 2025	18.75	18.75	18.70	18.71	18.63	-0.05%	362,416
Jan 30, 2025	18.73	18.74	18.69	18.72	18.64	0.16%	326,161
Jan 29, 2025	18.70	18.71	18.66	18.69	18.61	0.05%	451,967
Jan 28, 2025	18.68	18.70	18.66	18.68	18.60	-	665,436
Jan 27, 2025	18.68	18.70	18.66	18.68	18.60	0.11%	427,116
Jan 24, 2025	18.68	18.68	18.65	18.66	18.58	-	430,127
Jan 23, 2025	18.66	18.66	18.62	18.66	18.58	0.11%	1,065,930
Jan 22, 2025	18.70	18.70	18.62	18.64	18.56	-0.72%	639,395
Jan 21, 2025	18.78	18.78	18.75	18.78	18.60	0.24%	487,092
Jan 17, 2025	18.65	18.74	18.65	18.73	18.56	0.16%	320,076
Jan 16, 2025	18.70	18.71	18.69	18.70	18.53	0.11%	336,553
Jan 15, 2025	18.66	18.68	18.60	18.68	18.51	0.59%	1,692,717
Jan 14, 2025	18.58	18.58	18.53	18.57	18.40	0.16%	282,918
Jan 13, 2025	18.58	18.58	18.52	18.54	18.37	-0.22%	315,081
Jan 10, 2025	18.69	18.69	18.57	18.58	18.41	-0.38%	675,973
Jan 8, 2025	18.65	18.66	18.62	18.65	18.48	0.05%	333,884
Jan 7, 2025	18.76	18.76	18.63	18.64	18.47	-0.48%	748,627
Jan 6, 2025	18.80	18.80	18.72	18.73	18.56	-0.11%	337,480
Jan 3, 2025	18.74	18.75	18.72	18.75	18.58	0.11%	236,866
Jan 2, 2025	18.73	18.74	18.69	18.73	18.56	0.16%	593,524
Dec 31, 2024	18.72	18.73	18.68	18.70	18.53	-0.05%	831,856
Dec 30, 2024	18.69	18.72	18.65	18.71	18.54	0.05%	958,602