FSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	46.90	46.90	46.75	46.88	46.88	0.90%	3,953
Jun 5, 2025	46.63	46.83	46.40	46.46	46.46	-0.58%	28,859
Jun 4, 2025	46.79	46.79	46.70	46.73	46.73	0.05%	5,202
Jun 3, 2025	46.50	46.76	46.48	46.71	46.71	0.48%	17,155
Jun 2, 2025	46.28	46.48	46.22	46.48	46.48	0.21%	4,439
May 30, 2025	46.29	46.39	46.05	46.39	46.39	0.11%	6,191
May 29, 2025	46.26	46.39	46.14	46.33	46.33	0.27%	5,405
May 28, 2025	46.36	46.49	46.21	46.21	46.21	-0.35%	22,437
May 27, 2025	46.20	46.41	46.20	46.37	46.37	1.38%	10,843
May 23, 2025	45.67	45.88	45.61	45.74	45.74	-0.59%	5,593
May 22, 2025	45.97	46.13	45.92	46.01	46.01	0.09%	54,208
May 21, 2025	46.30	46.49	45.87	45.97	45.97	-1.00%	16,624
May 20, 2025	46.52	46.56	46.28	46.43	46.43	-0.14%	14,888
May 19, 2025	46.24	46.59	46.24	46.50	46.50	-0.07%	13,547
May 16, 2025	46.37	46.54	46.37	46.53	46.53	0.51%	2,251
May 15, 2025	46.07	46.34	46.07	46.30	46.30	0.27%	9,587
May 14, 2025	46.16	46.22	46.10	46.17	46.17	-0.08%	9,539
May 13, 2025	46.11	46.27	46.11	46.21	46.21	0.74%	7,131
May 12, 2025	45.81	45.93	45.64	45.87	45.87	2.16%	5,512
May 9, 2025	45.01	45.06	44.88	44.90	44.90	-0.14%	9,916
May 8, 2025	44.91	45.25	44.87	44.96	44.96	0.44%	9,650
May 7, 2025	44.69	44.83	44.53	44.77	44.77	0.39%	9,288
May 6, 2025	44.75	44.81	44.59	44.59	44.59	-0.73%	10,815
May 5, 2025	44.81	45.03	44.78	44.92	44.92	-0.30%	22,151
May 2, 2025	45.01	45.09	44.94	45.06	45.06	0.92%	6,378
May 1, 2025	44.78	44.88	44.64	44.65	44.65	0.45%	9,230
Apr 30, 2025	43.84	44.45	43.84	44.45	44.45	0.29%	44,384
Apr 29, 2025	44.15	44.37	44.15	44.32	44.32	0.16%	5,684
Apr 28, 2025	44.24	44.25	43.88	44.25	44.25	0.23%	5,530
Apr 25, 2025	43.98	44.16	43.85	44.15	44.15	0.50%	12,872
Apr 24, 2025	43.54	43.94	43.54	43.93	43.93	1.34%	4,174
Apr 23, 2025	43.66	43.79	43.31	43.35	43.35	1.10%	12,001
Apr 22, 2025	42.57	43.01	42.57	42.88	42.88	1.64%	11,638
Apr 21, 2025	42.67	42.67	41.91	42.19	42.19	-1.45%	21,739
Apr 17, 2025	42.94	43.09	42.81	42.81	42.81	0.16%	8,439
Apr 16, 2025	43.14	43.31	42.52	42.74	42.74	-1.50%	7,658
Apr 15, 2025	43.62	43.70	43.39	43.39	43.39	-0.34%	14,933
Apr 14, 2025	43.56	43.74	43.24	43.54	43.54	1.00%	7,495
Apr 11, 2025	42.78	43.17	42.57	43.11	43.11	1.23%	16,468
Apr 10, 2025	43.00	43.01	41.99	42.58	42.58	-2.63%	17,553
Apr 9, 2025	40.99	43.73	40.99	43.73	43.73	6.09%	29,538
Apr 8, 2025	42.63	42.63	40.74	41.22	41.22	-1.17%	19,284
Apr 7, 2025	40.45	42.00	40.34	41.71	41.71	0.19%	28,640
Apr 4, 2025	42.55	42.55	41.63	41.63	41.63	-4.22%	23,869
Apr 3, 2025	43.82	43.89	43.46	43.46	43.46	-3.16%	24,279
Apr 2, 2025	44.40	45.01	44.40	44.88	44.88	0.43%	10,127
Apr 1, 2025	44.55	44.83	44.33	44.69	44.69	0.31%	22,609
Mar 31, 2025	44.03	44.64	44.03	44.55	44.55	0.34%	16,513
Mar 28, 2025	44.96	44.96	44.38	44.40	44.40	-1.54%	18,885
Mar 27, 2025	45.09	45.27	45.02	45.10	45.10	0.01%	10,600