FSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	51.60	51.97	51.60	51.90	51.90	0.50%	24,586
Feb 23, 2026	51.99	52.02	51.56	51.64	51.64	-0.79%	21,644
Feb 20, 2026	51.58	52.07	51.58	52.05	52.05	0.62%	18,745
Feb 19, 2026	51.68	51.84	51.67	51.73	51.73	-0.17%	14,320
Feb 18, 2026	51.82	52.01	51.76	51.82	51.82	0.31%	13,301
Feb 17, 2026	51.55	51.75	51.36	51.66	51.66	-	22,152
Feb 13, 2026	51.60	51.85	51.54	51.66	51.66	0.08%	11,143
Feb 12, 2026	52.23	52.23	51.62	51.62	51.62	-1.00%	10,535
Feb 11, 2026	52.29	52.33	51.98	52.14	52.14	-0.02%	13,915
Feb 10, 2026	52.24	52.34	52.14	52.15	52.15	-0.08%	12,880
Feb 9, 2026	51.96	52.29	51.96	52.19	52.19	0.25%	7,421
Feb 6, 2026	51.55	52.06	51.55	52.06	52.06	1.32%	23,578
Feb 5, 2026	51.61	51.64	51.31	51.38	51.38	-0.75%	16,270
Feb 4, 2026	52.03	52.05	51.63	51.77	51.77	-0.29%	13,130
Feb 3, 2026	52.26	52.26	51.71	51.92	51.92	-0.55%	32,362
Feb 2, 2026	51.96	52.29	51.96	52.21	52.20	0.34%	21,180
Jan 30, 2026	52.06	52.13	51.90	52.03	52.03	-0.31%	8,307
Jan 29, 2026	52.08	52.19	51.74	52.19	52.19	0.04%	17,140
Jan 28, 2026	52.23	52.28	52.12	52.17	52.17	-0.07%	34,099
Jan 27, 2026	52.19	52.31	52.18	52.21	52.21	0.22%	8,533
Jan 26, 2026	52.00	52.19	52.00	52.09	52.09	0.23%	91,597
Jan 23, 2026	52.41	52.41	51.71	51.97	51.97	0.15%	18,225
Jan 22, 2026	51.94	52.00	51.84	51.89	51.89	0.31%	18,711
Jan 21, 2026	51.47	51.84	51.46	51.73	51.73	0.74%	10,451
Jan 20, 2026	51.58	51.70	51.35	51.35	51.35	-1.35%	16,921
Jan 16, 2026	52.15	52.15	52.01	52.05	52.05	-0.09%	10,292
Jan 15, 2026	52.10	52.18	51.99	52.10	52.10	0.27%	19,306
Jan 14, 2026	52.00	52.00	51.75	51.96	51.96	-0.21%	18,993
Jan 13, 2026	52.21	52.21	51.97	52.07	52.07	-0.23%	15,408
Jan 12, 2026	52.05	52.22	52.05	52.19	52.19	0.04%	11,411
Jan 9, 2026	51.97	52.20	51.95	52.17	52.17	0.56%	23,757
Jan 8, 2026	51.86	51.98	51.82	51.88	51.88	-0.01%	30,929
Jan 7, 2026	52.03	52.50	51.86	51.89	51.89	-0.12%	29,018
Jan 6, 2026	51.78	52.02	51.78	51.95	51.95	0.37%	27,196
Jan 5, 2026	51.73	51.87	51.73	51.76	51.76	0.41%	7,141
Jan 2, 2026	51.75	51.75	51.47	51.55	51.55	-0.02%	15,806
Dec 31, 2025	51.76	51.76	51.54	51.56	51.56	-0.33%	10,883
Dec 30, 2025	51.74	51.83	51.73	51.73	51.73	-0.21%	8,799
Dec 29, 2025	51.86	51.86	51.72	51.84	51.84	-0.11%	5,441
Dec 26, 2025	51.88	51.93	51.84	51.90	51.89	0.04%	7,104
Dec 24, 2025	51.83	51.91	51.82	51.88	51.88	0.22%	426,044
Dec 23, 2025	51.69	51.81	51.61	51.76	51.76	0.29%	87,022
Dec 22, 2025	51.62	51.68	51.58	51.61	51.61	0.39%	19,660
Dec 19, 2025	51.27	51.48	51.27	51.41	51.41	0.61%	26,962
Dec 18, 2025	51.18	51.30	51.02	51.10	51.10	0.43%	11,258
Dec 17, 2025	51.22	51.24	50.83	50.88	50.88	-0.74%	24,858
Dec 16, 2025	51.25	51.32	51.01	51.26	51.26	-0.18%	32,294
Dec 15, 2025	51.48	51.51	51.25	51.35	51.35	0.05%	22,221
Dec 12, 2025	51.60	51.60	51.15	51.32	51.32	-0.52%	30,999
Dec 11, 2025	51.39	51.66	51.34	51.59	51.59	0.16%	20,753