FSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2025	45.50	45.50	45.05	45.09	45.09	-0.81%	806,437
Mar 25, 2025	45.49	45.56	45.38	45.46	45.46	-0.04%	526,915
Mar 24, 2025	45.23	45.52	45.23	45.48	45.48	1.25%	16,876
Mar 21, 2025	44.71	44.92	44.55	44.92	44.92	0.02%	14,025
Mar 20, 2025	44.77	45.15	44.77	44.91	44.91	-0.20%	22,411
Mar 19, 2025	44.85	45.12	44.73	45.00	45.00	0.81%	24,055
Mar 18, 2025	44.81	44.81	44.55	44.64	44.64	-0.84%	16,935
Mar 17, 2025	44.87	45.11	44.79	45.02	45.02	0.56%	24,678
Mar 14, 2025	44.43	44.77	44.42	44.77	44.77	1.49%	19,537
Mar 13, 2025	44.51	44.54	44.04	44.11	44.11	-0.98%	45,760
Mar 12, 2025	44.63	44.76	44.28	44.55	44.55	0.27%	17,717
Mar 11, 2025	44.57	44.63	44.15	44.43	44.43	-0.36%	74,125
Mar 10, 2025	44.96	44.96	44.37	44.59	44.59	-1.65%	44,740
Mar 7, 2025	45.10	45.48	44.89	45.34	45.34	0.25%	13,959
Mar 6, 2025	45.27	45.59	45.10	45.23	45.23	-1.18%	84,941
Mar 5, 2025	45.42	45.81	45.26	45.77	45.77	0.73%	22,226
Mar 4, 2025	45.53	45.82	45.21	45.44	45.44	-0.65%	25,030
Mar 3, 2025	46.25	46.27	45.61	45.73	45.73	-1.01%	9,395
Feb 28, 2025	45.88	46.20	45.73	46.20	46.20	0.76%	21,490
Feb 27, 2025	46.37	46.37	45.85	45.85	45.85	-0.94%	15,090
Feb 26, 2025	46.38	46.55	46.20	46.29	46.29	0.02%	26,946
Feb 25, 2025	46.21	46.37	46.11	46.27	46.27	-0.34%	32,987
Feb 24, 2025	46.59	46.63	46.36	46.43	46.43	-0.17%	16,338