FPEI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	18.71	18.74	18.70	18.72	18.72	-0.05%	274,420
Nov 21, 2024	18.76	18.76	18.71	18.73	18.73	-0.48%	242,806
Nov 20, 2024	18.84	18.84	18.80	18.82	18.73	-0.05%	229,082
Nov 19, 2024	18.83	18.85	18.82	18.83	18.74	-	344,592
Nov 18, 2024	18.84	18.86	18.81	18.83	18.74	-0.16%	522,703
Nov 15, 2024	18.86	18.86	18.83	18.86	18.77	0.11%	178,058
Nov 14, 2024	18.88	18.88	18.84	18.84	18.75	-0.11%	208,812
Nov 13, 2024	18.85	18.88	18.84	18.86	18.77	0.11%	184,949
Nov 12, 2024	18.85	18.86	18.82	18.84	18.75	-0.16%	407,604
Nov 11, 2024	18.87	18.88	18.85	18.87	18.78	-0.21%	202,258
Nov 8, 2024	18.85	18.91	18.84	18.91	18.82	0.48%	276,430
Nov 7, 2024	18.84	18.84	18.78	18.82	18.73	0.11%	530,121
Nov 6, 2024	18.77	18.83	18.77	18.80	18.71	0.05%	599,189
Nov 5, 2024	18.76	18.81	18.76	18.79	18.70	0.16%	220,309
Nov 4, 2024	18.79	18.80	18.74	18.76	18.67	0.05%	440,612
Nov 1, 2024	18.78	18.79	18.75	18.75	18.66	-	184,041
Oct 31, 2024	18.75	18.76	18.72	18.75	18.66	-0.11%	464,535
Oct 30, 2024	18.80	18.80	18.76	18.77	18.68	-0.11%	221,812
Oct 29, 2024	18.78	18.79	18.76	18.79	18.70	-0.16%	193,811
Oct 28, 2024	18.85	18.85	18.80	18.82	18.73	-0.05%	248,989
Oct 25, 2024	18.89	18.89	18.81	18.83	18.74	-0.11%	221,921
Oct 24, 2024	18.85	18.86	18.83	18.85	18.76	0.05%	182,502
Oct 23, 2024	18.86	18.87	18.81	18.84	18.75	-0.26%	222,574
Oct 22, 2024	18.91	18.91	18.86	18.89	18.80	-0.63%	273,116
Oct 21, 2024	19.03	19.05	19.00	19.01	18.83	-0.16%	208,276
Oct 18, 2024	19.05	19.06	19.03	19.04	18.86	-0.05%	197,761
Oct 17, 2024	19.04	19.06	19.03	19.05	18.87	0.05%	201,429
Oct 16, 2024	19.00	19.04	18.99	19.04	18.86	0.21%	311,000
Oct 15, 2024	19.00	19.01	18.97	19.00	18.82	0.11%	211,218
Oct 14, 2024	18.98	18.98	18.95	18.98	18.80	-	97,241
Oct 11, 2024	18.96	18.98	18.95	18.98	18.80	0.16%	108,475
Oct 10, 2024	18.94	18.95	18.92	18.95	18.77	-	236,507
Oct 9, 2024	18.94	18.95	18.91	18.95	18.77	-	149,930
Oct 8, 2024	18.96	18.96	18.92	18.95	18.77	0.32%	191,123
Oct 7, 2024	19.02	19.02	18.86	18.89	18.71	-0.63%	887,712
Oct 4, 2024	19.04	19.04	18.99	19.01	18.83	-0.16%	282,459
Oct 3, 2024	19.04	19.04	19.00	19.04	18.86	-	196,373
Oct 2, 2024	19.04	19.04	18.98	19.04	18.86	-	209,886
Oct 1, 2024	19.06	19.06	19.02	19.04	18.86	-0.16%	263,511
Sep 30, 2024	19.01	19.07	18.98	19.07	18.89	0.21%	324,241
Sep 27, 2024	19.05	19.05	19.02	19.03	18.85	0.11%	238,795
Sep 26, 2024	19.04	19.04	19.00	19.01	18.83	-0.37%	305,443
Sep 25, 2024	19.07	19.09	19.07	19.08	18.82	-	180,327
Sep 24, 2024	19.10	19.10	19.07	19.08	18.82	0.05%	275,998
Sep 23, 2024	19.09	19.09	19.06	19.07	18.81	-0.10%	220,340
Sep 20, 2024	19.09	19.11	19.05	19.09	18.83	0.05%	269,766
Sep 19, 2024	19.07	19.08	19.04	19.08	18.82	0.45%	434,923
Sep 18, 2024	19.00	19.05	18.96	19.00	18.74	0.03%	470,639
Sep 17, 2024	18.94	18.99	18.94	18.99	18.73	0.21%	418,062
Sep 16, 2024	18.94	18.95	18.91	18.95	18.69	0.32%	423,151
Sep 13, 2024	18.86	18.89	18.86	18.89	18.63	0.21%	249,035
Sep 12, 2024	18.84	18.85	18.81	18.85	18.59	0.16%	955,322
Sep 11, 2024	18.83	18.83	18.81	18.82	18.56	-0.16%	217,420
Sep 10, 2024	18.84	18.87	18.83	18.85	18.59	0.16%	262,434
Sep 9, 2024	18.81	18.85	18.80	18.82	18.56	0.11%	393,220
Sep 6, 2024	18.79	18.82	18.77	18.80	18.54	-0.05%	2,374,825
Sep 5, 2024	18.78	18.83	18.76	18.81	18.55	0.11%	382,219
Sep 4, 2024	18.75	18.79	18.73	18.79	18.53	0.16%	1,966,042
Sep 3, 2024	18.75	18.76	18.72	18.76	18.50	-0.05%	317,631
Aug 30, 2024	18.76	18.78	18.74	18.77	18.51	0.11%	1,000,185
Aug 29, 2024	18.72	18.75	18.71	18.75	18.49	0.16%	241,964
Aug 28, 2024	18.73	18.74	18.71	18.72	18.46	0.05%	127,215
Aug 27, 2024	18.69	18.72	18.69	18.71	18.46	-	318,131
Aug 26, 2024	18.71	18.71	18.69	18.71	18.46	-	158,605
Aug 23, 2024	18.67	18.71	18.65	18.71	18.46	0.38%	195,263
Aug 22, 2024	18.65	18.65	18.62	18.64	18.39	-	180,031
Aug 21, 2024	18.62	18.66	18.61	18.64	18.39	-0.32%	229,798
Aug 20, 2024	18.70	18.70	18.68	18.70	18.36	0.05%	284,023
Aug 19, 2024	18.63	18.70	18.63	18.69	18.35	0.21%	676,721
Aug 16, 2024	18.60	18.66	18.60	18.65	18.31	0.11%	249,204
Aug 15, 2024	18.60	18.63	18.58	18.63	18.29	0.22%	230,425
Aug 14, 2024	18.53	18.60	18.51	18.59	18.25	0.16%	165,378
Aug 13, 2024	18.54	18.56	18.50	18.56	18.22	0.32%	232,624
Aug 12, 2024	18.54	18.54	18.49	18.50	18.16	0.05%	190,356
Aug 9, 2024	18.53	18.53	18.49	18.49	18.15	0.05%	236,993
Aug 8, 2024	18.49	18.52	18.45	18.48	18.14	0.16%	249,303
Aug 7, 2024	18.49	18.51	18.44	18.45	18.11	-0.11%	602,851
Aug 6, 2024	18.38	18.47	18.36	18.47	18.13	0.54%	224,135
Aug 5, 2024	18.38	18.39	18.22	18.37	18.03	-0.70%	555,666
Aug 2, 2024	18.56	18.56	18.48	18.50	18.16	-0.27%	224,761
Aug 1, 2024	18.57	18.57	18.53	18.55	18.21	0.11%	275,836
Jul 31, 2024	18.53	18.54	18.49	18.53	18.19	0.22%	169,398
Jul 30, 2024	18.50	18.52	18.48	18.49	18.15	-0.16%	175,589
Jul 29, 2024	18.50	18.53	18.48	18.52	18.18	0.16%	481,606
Jul 26, 2024	18.51	18.51	18.47	18.49	18.15	0.16%	310,823
Jul 25, 2024	18.47	18.49	18.45	18.46	18.12	0.22%	506,545
Jul 24, 2024	18.48	18.52	18.42	18.42	18.08	-0.27%	199,235
Jul 23, 2024	18.52	18.52	18.47	18.47	18.13	-0.65%	273,341
Jul 22, 2024	18.60	18.60	18.57	18.59	18.16	0.05%	356,504
Jul 19, 2024	18.69	18.69	18.56	18.58	18.15	0.03%	110,004
Jul 18, 2024	18.59	18.59	18.57	18.58	18.15	0.03%	270,815
Jul 17, 2024	18.54	18.58	18.54	18.57	18.14	-	220,728
Jul 16, 2024	18.58	18.58	18.54	18.57	18.14	-	192,224
Jul 15, 2024	18.57	18.58	18.56	18.57	18.14	0.11%	115,916
Jul 12, 2024	18.55	18.57	18.51	18.55	18.12	0.16%	186,987
Jul 11, 2024	18.50	18.53	18.48	18.52	18.09	0.30%	400,077
Jul 10, 2024	18.49	18.49	18.44	18.47	18.04	-0.03%	234,896
Jul 9, 2024	18.46	18.47	18.40	18.47	18.04	0.33%	755,385
Jul 8, 2024	18.47	18.47	18.38	18.41	17.99	-0.16%	573,400
Jul 5, 2024	18.42	18.46	18.42	18.44	18.02	0.11%	97,045