FPEI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2025	18.09	18.14	18.08	18.13	-	0.36%	197,157
Apr 11, 2025	18.05	18.08	17.93	18.06	18.06	-	295,579
Apr 10, 2025	18.20	18.20	17.96	18.06	18.06	-0.93%	564,305
Apr 9, 2025	17.86	18.30	17.81	18.23	18.23	0.66%	782,744
Apr 8, 2025	18.16	18.16	17.97	18.11	18.11	0.67%	1,037,718
Apr 7, 2025	17.81	18.18	17.81	17.99	17.99	-1.26%	1,468,764
Apr 4, 2025	18.42	18.42	18.18	18.22	18.22	-1.67%	673,496
Apr 3, 2025	18.59	18.64	18.52	18.53	18.53	-1.01%	4,450,257
Apr 2, 2025	18.70	18.72	18.69	18.72	18.72	0.05%	290,258
Apr 1, 2025	18.72	18.72	18.69	18.71	18.71	0.05%	346,426
Mar 31, 2025	18.67	18.71	18.64	18.70	18.70	0.21%	677,922
Mar 28, 2025	18.69	18.69	18.65	18.66	18.66	-0.11%	259,540
Mar 27, 2025	18.67	18.68	18.66	18.68	18.68	-0.43%	210,033
Mar 26, 2025	18.78	18.79	18.75	18.76	18.67	-0.21%	267,056
Mar 25, 2025	18.80	18.81	18.79	18.80	18.71	0.05%	168,486
Mar 24, 2025	18.78	18.80	18.77	18.79	18.70	0.16%	257,465
Mar 21, 2025	18.80	18.80	18.75	18.76	18.67	-0.05%	368,187
Mar 20, 2025	18.77	18.78	18.76	18.77	18.68	0.05%	244,262
Mar 19, 2025	18.73	18.78	18.72	18.76	18.67	0.16%	192,718
Mar 18, 2025	18.74	18.75	18.72	18.73	18.64	-0.08%	240,272
Mar 17, 2025	18.74	18.75	18.72	18.75	18.66	0.16%	333,856
Mar 14, 2025	18.71	18.72	18.69	18.72	18.63	0.24%	226,959
Mar 13, 2025	18.73	18.73	18.61	18.67	18.58	-0.48%	439,293
Mar 12, 2025	18.76	18.77	18.74	18.76	18.67	-0.05%	259,317
Mar 11, 2025	18.77	18.77	18.73	18.77	18.68	-	565,662
Mar 10, 2025	18.80	18.80	18.74	18.77	18.68	-0.21%	524,267
Mar 7, 2025	18.81	18.81	18.79	18.81	18.72	0.16%	240,485
Mar 6, 2025	18.83	18.83	18.77	18.78	18.69	-0.27%	434,095
Mar 5, 2025	18.84	18.84	18.80	18.83	18.74	0.06%	653,419
Mar 4, 2025	18.81	18.83	18.76	18.82	18.73	-0.01%	1,129,565
Mar 3, 2025	18.83	18.84	18.79	18.82	18.73	-0.32%	236,398
Feb 28, 2025	18.83	18.88	18.81	18.88	18.79	0.37%	339,156
Feb 27, 2025	18.81	18.83	18.80	18.81	18.72	-0.05%	293,215
Feb 26, 2025	18.81	18.83	18.80	18.82	18.73	0.11%	194,775
Feb 25, 2025	18.80	18.80	18.77	18.80	18.71	0.21%	307,761
Feb 24, 2025	18.78	18.79	18.76	18.76	18.67	-0.16%	354,557
Feb 21, 2025	18.78	18.79	18.77	18.79	18.70	-0.32%	219,041
Feb 20, 2025	18.86	18.86	18.85	18.85	18.68	0.05%	273,178
Feb 19, 2025	18.86	18.86	18.83	18.84	18.67	-0.16%	225,362
Feb 18, 2025	18.86	18.89	18.86	18.87	18.70	0.05%	361,091
Feb 14, 2025	18.85	18.86	18.84	18.86	18.69	0.16%	206,753
Feb 13, 2025	18.81	18.83	18.79	18.83	18.66	0.27%	308,004
Feb 12, 2025	18.83	18.83	18.74	18.78	18.61	-0.05%	322,464
Feb 11, 2025	18.77	18.79	18.76	18.79	18.62	-0.05%	257,363
Feb 10, 2025	18.82	18.82	18.79	18.80	18.63	0.03%	310,817
Feb 7, 2025	18.79	18.80	18.77	18.80	18.62	-0.03%	246,963
Feb 6, 2025	18.76	18.80	18.76	18.80	18.63	0.21%	480,798
Feb 5, 2025	18.75	18.79	18.74	18.76	18.59	0.16%	477,019
Feb 4, 2025	18.68	18.73	18.68	18.73	18.56	0.21%	511,999
Feb 3, 2025	18.71	18.71	18.67	18.69	18.52	-0.11%	336,122