FPEI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	18.70	18.72	18.69	18.72	18.72	-0.05%	318,819
Dec 24, 2024	18.71	18.73	18.69	18.73	18.73	0.32%	170,115
Dec 23, 2024	18.69	18.69	18.66	18.67	18.67	0.11%	302,183
Dec 20, 2024	18.64	18.68	18.62	18.65	18.65	0.16%	733,822
Dec 19, 2024	18.69	18.70	18.60	18.62	18.62	-0.32%	1,090,560
Dec 18, 2024	18.79	18.80	18.68	18.68	18.68	-0.53%	671,604
Dec 17, 2024	18.79	18.80	18.78	18.78	18.78	-0.11%	367,456
Dec 16, 2024	18.81	18.82	18.79	18.80	18.80	-0.11%	824,051
Dec 13, 2024	18.81	18.83	18.80	18.82	18.82	-0.48%	241,125
Dec 12, 2024	18.92	18.92	18.89	18.91	18.82	-0.05%	210,829
Dec 11, 2024	18.94	18.94	18.91	18.92	18.83	0.11%	178,689
Dec 10, 2024	18.91	18.92	18.90	18.90	18.81	-0.05%	257,013
Dec 9, 2024	18.93	18.93	18.90	18.91	18.82	0.05%	304,964
Dec 6, 2024	18.91	18.91	18.89	18.90	18.81	0.16%	708,947
Dec 5, 2024	18.87	18.89	18.87	18.87	18.78	-	260,243
Dec 4, 2024	18.87	18.87	18.84	18.87	18.78	0.16%	252,141
Dec 3, 2024	18.84	18.86	18.83	18.84	18.75	0.11%	291,573
Dec 2, 2024	18.69	18.82	18.69	18.82	18.73	-0.05%	230,979
Nov 29, 2024	18.84	18.84	18.81	18.83	18.74	0.16%	159,470
Nov 27, 2024	18.79	18.80	18.78	18.80	18.71	0.11%	264,009
Nov 26, 2024	18.78	18.79	18.77	18.78	18.69	-	221,193
Nov 25, 2024	18.76	18.80	18.75	18.78	18.69	0.32%	282,031
Nov 22, 2024	18.71	18.74	18.70	18.72	18.63	-0.05%	274,420
Nov 21, 2024	18.76	18.76	18.71	18.73	18.64	-0.48%	242,806
Nov 20, 2024	18.84	18.84	18.80	18.82	18.64	-0.05%	229,082
Nov 19, 2024	18.83	18.85	18.82	18.83	18.65	-	344,592
Nov 18, 2024	18.84	18.86	18.81	18.83	18.65	-0.16%	522,703
Nov 15, 2024	18.86	18.86	18.83	18.86	18.68	0.11%	178,058
Nov 14, 2024	18.88	18.88	18.84	18.84	18.66	-0.11%	208,812
Nov 13, 2024	18.85	18.88	18.84	18.86	18.68	0.11%	184,949
Nov 12, 2024	18.85	18.86	18.82	18.84	18.66	-0.16%	407,604
Nov 11, 2024	18.87	18.88	18.85	18.87	18.69	-0.21%	202,258
Nov 8, 2024	18.85	18.91	18.84	18.91	18.73	0.48%	276,430
Nov 7, 2024	18.84	18.84	18.78	18.82	18.64	0.11%	530,121
Nov 6, 2024	18.77	18.83	18.77	18.80	18.63	0.05%	599,189
Nov 5, 2024	18.76	18.81	18.76	18.79	18.62	0.16%	220,309
Nov 4, 2024	18.79	18.80	18.74	18.76	18.59	0.05%	440,612
Nov 1, 2024	18.78	18.79	18.75	18.75	18.58	-	184,041
Oct 31, 2024	18.75	18.76	18.72	18.75	18.58	-0.11%	464,535
Oct 30, 2024	18.80	18.80	18.76	18.77	18.60	-0.11%	221,812
Oct 29, 2024	18.78	18.79	18.76	18.79	18.62	-0.16%	193,811
Oct 28, 2024	18.85	18.85	18.80	18.82	18.64	-0.05%	248,989
Oct 25, 2024	18.89	18.89	18.81	18.83	18.65	-0.11%	221,921
Oct 24, 2024	18.85	18.86	18.83	18.85	18.67	0.05%	182,502
Oct 23, 2024	18.86	18.87	18.81	18.84	18.66	-0.26%	222,574
Oct 22, 2024	18.91	18.91	18.86	18.89	18.71	-0.63%	273,116
Oct 21, 2024	19.03	19.05	19.00	19.01	18.74	-0.16%	208,276
Oct 18, 2024	19.05	19.06	19.03	19.04	18.77	-0.05%	197,761
Oct 17, 2024	19.04	19.06	19.03	19.05	18.78	0.05%	201,429
Oct 16, 2024	19.00	19.04	18.99	19.04	18.77	0.21%	311,000
Oct 15, 2024	19.00	19.01	18.97	19.00	18.73	0.11%	211,218
Oct 14, 2024	18.98	18.98	18.95	18.98	18.71	-	97,241
Oct 11, 2024	18.96	18.98	18.95	18.98	18.71	0.16%	108,475
Oct 10, 2024	18.94	18.95	18.92	18.95	18.68	-	236,507
Oct 9, 2024	18.94	18.95	18.91	18.95	18.68	-	149,930
Oct 8, 2024	18.96	18.96	18.92	18.95	18.68	0.32%	191,123
Oct 7, 2024	19.02	19.02	18.86	18.89	18.62	-0.63%	887,712
Oct 4, 2024	19.04	19.04	18.99	19.01	18.74	-0.16%	282,459
Oct 3, 2024	19.04	19.04	19.00	19.04	18.77	-	196,373
Oct 2, 2024	19.04	19.04	18.98	19.04	18.77	-	209,886
Oct 1, 2024	19.06	19.06	19.02	19.04	18.77	-0.16%	263,511
Sep 30, 2024	19.01	19.07	18.98	19.07	18.80	0.21%	324,241
Sep 27, 2024	19.05	19.05	19.02	19.03	18.76	0.11%	238,795
Sep 26, 2024	19.04	19.04	19.00	19.01	18.74	-0.37%	305,443
Sep 25, 2024	19.07	19.09	19.07	19.08	18.73	-	180,327
Sep 24, 2024	19.10	19.10	19.07	19.08	18.73	0.05%	275,998
Sep 23, 2024	19.09	19.09	19.06	19.07	18.72	-0.10%	220,340
Sep 20, 2024	19.09	19.11	19.05	19.09	18.74	0.05%	269,766
Sep 19, 2024	19.07	19.08	19.04	19.08	18.73	0.45%	434,923
Sep 18, 2024	19.00	19.05	18.96	19.00	18.65	0.03%	470,639
Sep 17, 2024	18.94	18.99	18.94	18.99	18.65	0.21%	418,062
Sep 16, 2024	18.94	18.95	18.91	18.95	18.61	0.32%	423,151
Sep 13, 2024	18.86	18.89	18.86	18.89	18.55	0.21%	249,035
Sep 12, 2024	18.84	18.85	18.81	18.85	18.51	0.16%	955,322
Sep 11, 2024	18.83	18.83	18.81	18.82	18.48	-0.16%	217,420
Sep 10, 2024	18.84	18.87	18.83	18.85	18.51	0.16%	262,434
Sep 9, 2024	18.81	18.85	18.80	18.82	18.48	0.11%	393,220
Sep 6, 2024	18.79	18.82	18.77	18.80	18.46	-0.05%	2,374,825
Sep 5, 2024	18.78	18.83	18.76	18.81	18.47	0.11%	382,219
Sep 4, 2024	18.75	18.79	18.73	18.79	18.45	0.16%	1,966,042
Sep 3, 2024	18.75	18.76	18.72	18.76	18.42	-0.05%	317,631
Aug 30, 2024	18.76	18.78	18.74	18.77	18.43	0.11%	1,000,185
Aug 29, 2024	18.72	18.75	18.71	18.75	18.41	0.16%	241,964
Aug 28, 2024	18.73	18.74	18.71	18.72	18.38	0.05%	127,215
Aug 27, 2024	18.69	18.72	18.69	18.71	18.37	-	318,131
Aug 26, 2024	18.71	18.71	18.69	18.71	18.37	-	158,605
Aug 23, 2024	18.67	18.71	18.65	18.71	18.37	0.38%	195,263
Aug 22, 2024	18.65	18.65	18.62	18.64	18.30	-	180,031
Aug 21, 2024	18.62	18.66	18.61	18.64	18.30	-0.32%	229,798
Aug 20, 2024	18.70	18.70	18.68	18.70	18.27	0.05%	284,023
Aug 19, 2024	18.63	18.70	18.63	18.69	18.26	0.21%	676,721
Aug 16, 2024	18.60	18.66	18.60	18.65	18.22	0.11%	249,204
Aug 15, 2024	18.60	18.63	18.58	18.63	18.20	0.22%	230,425
Aug 14, 2024	18.53	18.60	18.51	18.59	18.16	0.16%	165,378
Aug 13, 2024	18.54	18.56	18.50	18.56	18.13	0.32%	232,624
Aug 12, 2024	18.54	18.54	18.49	18.50	18.08	0.05%	190,356
Aug 9, 2024	18.53	18.53	18.49	18.49	18.07	0.05%	236,993
Aug 8, 2024	18.49	18.52	18.45	18.48	18.06	0.16%	249,303
Aug 7, 2024	18.49	18.51	18.44	18.45	18.03	-0.11%	602,851
Aug 6, 2024	18.38	18.47	18.36	18.47	18.05	0.54%	224,135