FSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	52.19	52.19	51.89	51.92	51.92	-0.55%	586
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
Dec 10, 2025	51.33	51.60	51.29	51.51	51.51	0.45%	16,861
Dec 9, 2025	51.30	51.44	51.28	51.28	51.28	-0.10%	13,116
Dec 8, 2025	51.48	51.48	51.27	51.33	51.33	-0.14%	11,708
Dec 5, 2025	51.58	51.59	51.39	51.40	51.40	-	10,910
Dec 4, 2025	51.41	51.41	51.25	51.40	51.40	0.14%	21,030
Dec 3, 2025	51.13	51.38	51.13	51.33	51.33	0.12%	9,386
Dec 2, 2025	51.21	51.32	51.14	51.27	51.27	0.20%	13,110
Dec 1, 2025	51.18	51.29	51.10	51.17	51.17	-0.16%	12,661
Nov 28, 2025	51.20	51.28	51.14	51.25	51.25	0.16%	7,697
Nov 26, 2025	51.07	51.23	51.01	51.17	51.17	0.45%	56,582
Nov 25, 2025	50.56	50.95	50.51	50.94	50.94	0.64%	14,826
Nov 24, 2025	50.29	50.64	50.28	50.62	50.62	1.09%	9,365
Nov 21, 2025	49.85	50.34	49.74	50.07	50.07	0.57%	13,312
Nov 20, 2025	50.77	50.87	49.76	49.79	49.79	-0.94%	29,978