FPEI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	18.75	18.79	18.74	18.76	18.76	0.16%	477,019
Feb 4, 2025	18.68	18.73	18.68	18.73	18.73	0.21%	511,999
Feb 3, 2025	18.71	18.71	18.67	18.69	18.69	-0.11%	336,122
Jan 31, 2025	18.75	18.75	18.70	18.71	18.71	-0.05%	362,416
Jan 30, 2025	18.73	18.74	18.69	18.72	18.72	0.16%	326,161
Jan 29, 2025	18.70	18.71	18.66	18.69	18.69	0.05%	451,967
Jan 28, 2025	18.68	18.70	18.66	18.68	18.68	-	665,436
Jan 27, 2025	18.68	18.70	18.66	18.68	18.68	0.11%	427,116
Jan 24, 2025	18.68	18.68	18.65	18.66	18.66	-	430,127
Jan 23, 2025	18.66	18.66	18.62	18.66	18.66	0.11%	1,065,930
Jan 22, 2025	18.70	18.70	18.62	18.64	18.64	-0.72%	639,395
Jan 21, 2025	18.78	18.78	18.75	18.78	18.69	0.24%	487,092
Jan 17, 2025	18.65	18.74	18.65	18.73	18.64	0.16%	320,076
Jan 16, 2025	18.70	18.71	18.69	18.70	18.61	0.11%	336,553
Jan 15, 2025	18.66	18.68	18.60	18.68	18.59	0.59%	1,692,717
Jan 14, 2025	18.58	18.58	18.53	18.57	18.48	0.16%	282,918
Jan 13, 2025	18.58	18.58	18.52	18.54	18.45	-0.22%	315,081
Jan 10, 2025	18.69	18.69	18.57	18.58	18.49	-0.38%	675,973
Jan 8, 2025	18.65	18.66	18.62	18.65	18.56	0.05%	333,884
Jan 7, 2025	18.76	18.76	18.63	18.64	18.55	-0.48%	748,627
Jan 6, 2025	18.80	18.80	18.72	18.73	18.64	-0.11%	337,480
Jan 3, 2025	18.74	18.75	18.72	18.75	18.66	0.11%	236,866
Jan 2, 2025	18.73	18.74	18.69	18.73	18.64	0.16%	593,524
Dec 31, 2024	18.72	18.73	18.68	18.70	18.61	-0.05%	831,856
Dec 30, 2024	18.69	18.72	18.65	18.71	18.62	0.05%	958,602
Dec 27, 2024	18.70	18.71	18.68	18.70	18.61	-0.11%	381,409
Dec 26, 2024	18.70	18.72	18.69	18.72	18.63	-0.05%	318,819
Dec 24, 2024	18.71	18.73	18.69	18.73	18.64	0.32%	170,115
Dec 23, 2024	18.69	18.69	18.66	18.67	18.58	0.11%	302,183
Dec 20, 2024	18.64	18.68	18.62	18.65	18.56	0.16%	733,822
Dec 19, 2024	18.69	18.70	18.60	18.62	18.53	-0.32%	1,090,560
Dec 18, 2024	18.79	18.80	18.68	18.68	18.59	-0.53%	671,604
Dec 17, 2024	18.79	18.80	18.78	18.78	18.69	-0.11%	367,456
Dec 16, 2024	18.81	18.82	18.79	18.80	18.71	-0.11%	824,051
Dec 13, 2024	18.81	18.83	18.80	18.82	18.73	-0.48%	241,125
Dec 12, 2024	18.92	18.92	18.89	18.91	18.73	-0.05%	210,829
Dec 11, 2024	18.94	18.94	18.91	18.92	18.74	0.11%	178,689
Dec 10, 2024	18.91	18.92	18.90	18.90	18.72	-0.05%	257,013
Dec 9, 2024	18.93	18.93	18.90	18.91	18.73	0.05%	304,964
Dec 6, 2024	18.91	18.91	18.89	18.90	18.72	0.16%	708,947
Dec 5, 2024	18.87	18.89	18.87	18.87	18.69	-	260,243
Dec 4, 2024	18.87	18.87	18.84	18.87	18.69	0.16%	252,141
Dec 3, 2024	18.84	18.86	18.83	18.84	18.66	0.11%	291,573
Dec 2, 2024	18.69	18.82	18.69	18.82	18.64	-0.05%	230,979
Nov 29, 2024	18.84	18.84	18.81	18.83	18.65	0.16%	159,470
Nov 27, 2024	18.79	18.80	18.78	18.80	18.62	0.11%	264,009
Nov 26, 2024	18.78	18.79	18.77	18.78	18.60	-	221,193
Nov 25, 2024	18.76	18.80	18.75	18.78	18.60	0.32%	282,031
Nov 22, 2024	18.71	18.74	18.70	18.72	18.55	-0.05%	274,420
Nov 21, 2024	18.76	18.76	18.71	18.73	18.56	-0.48%	242,806
Nov 20, 2024	18.84	18.84	18.80	18.82	18.56	-0.05%	229,082
Nov 19, 2024	18.83	18.85	18.82	18.83	18.57	-	344,592
Nov 18, 2024	18.84	18.86	18.81	18.83	18.57	-0.16%	522,703
Nov 15, 2024	18.86	18.86	18.83	18.86	18.60	0.11%	178,058
Nov 14, 2024	18.88	18.88	18.84	18.84	18.58	-0.11%	208,812
Nov 13, 2024	18.85	18.88	18.84	18.86	18.60	0.11%	184,949
Nov 12, 2024	18.85	18.86	18.82	18.84	18.58	-0.16%	407,604
Nov 11, 2024	18.87	18.88	18.85	18.87	18.61	-0.21%	202,258
Nov 8, 2024	18.85	18.91	18.84	18.91	18.64	0.48%	276,430
Nov 7, 2024	18.84	18.84	18.78	18.82	18.56	0.11%	530,121
Nov 6, 2024	18.77	18.83	18.77	18.80	18.54	0.05%	599,189
Nov 5, 2024	18.76	18.81	18.76	18.79	18.53	0.16%	220,309
Nov 4, 2024	18.79	18.80	18.74	18.76	18.50	0.05%	440,612
Nov 1, 2024	18.78	18.79	18.75	18.75	18.49	-	184,041
Oct 31, 2024	18.75	18.76	18.72	18.75	18.49	-0.11%	464,535
Oct 30, 2024	18.80	18.80	18.76	18.77	18.51	-0.11%	221,812
Oct 29, 2024	18.78	18.79	18.76	18.79	18.53	-0.16%	193,811
Oct 28, 2024	18.85	18.85	18.80	18.82	18.56	-0.05%	248,989
Oct 25, 2024	18.89	18.89	18.81	18.83	18.57	-0.11%	221,921
Oct 24, 2024	18.85	18.86	18.83	18.85	18.59	0.05%	182,502
Oct 23, 2024	18.86	18.87	18.81	18.84	18.58	-0.26%	222,574
Oct 22, 2024	18.91	18.91	18.86	18.89	18.63	-0.63%	273,116
Oct 21, 2024	19.03	19.05	19.00	19.01	18.65	-0.16%	208,276
Oct 18, 2024	19.05	19.06	19.03	19.04	18.68	-0.05%	197,761
Oct 17, 2024	19.04	19.06	19.03	19.05	18.69	0.05%	201,429
Oct 16, 2024	19.00	19.04	18.99	19.04	18.68	0.21%	311,000
Oct 15, 2024	19.00	19.01	18.97	19.00	18.64	0.11%	211,218
Oct 14, 2024	18.98	18.98	18.95	18.98	18.62	-	97,241
Oct 11, 2024	18.96	18.98	18.95	18.98	18.62	0.16%	108,475
Oct 10, 2024	18.94	18.95	18.92	18.95	18.60	-	236,507
Oct 9, 2024	18.94	18.95	18.91	18.95	18.60	-	149,930
Oct 8, 2024	18.96	18.96	18.92	18.95	18.60	0.32%	191,123
Oct 7, 2024	19.02	19.02	18.86	18.89	18.54	-0.63%	887,712
Oct 4, 2024	19.04	19.04	18.99	19.01	18.65	-0.16%	282,459
Oct 3, 2024	19.04	19.04	19.00	19.04	18.68	-	196,373
Oct 2, 2024	19.04	19.04	18.98	19.04	18.68	-	209,886
Oct 1, 2024	19.06	19.06	19.02	19.04	18.68	-0.16%	263,511
Sep 30, 2024	19.01	19.07	18.98	19.07	18.71	0.21%	324,241
Sep 27, 2024	19.05	19.05	19.02	19.03	18.67	0.11%	238,795
Sep 26, 2024	19.04	19.04	19.00	19.01	18.65	-0.37%	305,443
Sep 25, 2024	19.07	19.09	19.07	19.08	18.64	-	180,327
Sep 24, 2024	19.10	19.10	19.07	19.08	18.64	0.05%	275,998
Sep 23, 2024	19.09	19.09	19.06	19.07	18.63	-0.10%	220,340
Sep 20, 2024	19.09	19.11	19.05	19.09	18.65	0.05%	269,766
Sep 19, 2024	19.07	19.08	19.04	19.08	18.64	0.45%	434,923
Sep 18, 2024	19.00	19.05	18.96	19.00	18.56	0.03%	470,639
Sep 17, 2024	18.94	18.99	18.94	18.99	18.56	0.21%	418,062
Sep 16, 2024	18.94	18.95	18.91	18.95	18.52	0.32%	423,151
Sep 13, 2024	18.86	18.89	18.86	18.89	18.46	0.21%	249,035
Sep 12, 2024	18.84	18.85	18.81	18.85	18.42	0.16%	955,322