FSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	51.13	51.28	51.09	51.26	51.26	-0.18%	1,916
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	51.89	51.89	51.31	51.40	51.40	0.14%	1,039
Dec 3, 2025	51.13	51.38	51.13	51.33	51.33	0.12%	9,386
Dec 2, 2025	51.21	51.27	51.21	51.27	51.27	0.20%	621
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
Nov 19, 2025	50.09	50.47	50.09	50.26	50.26	0.24%	21,419
Nov 18, 2025	50.21	50.33	49.94	50.14	50.14	-0.52%	19,731
Nov 17, 2025	50.65	50.71	50.22	50.40	50.40	-0.52%	22,678
Nov 14, 2025	50.32	50.82	50.32	50.66	50.66	0.10%	10,876
Nov 13, 2025	50.99	51.00	50.61	50.61	50.61	-0.96%	18,326
Nov 12, 2025	51.16	51.16	51.04	51.10	51.10	0.02%	21,048
Nov 11, 2025	51.08	51.18	51.01	51.09	51.09	0.05%	29,959
Nov 10, 2025	50.91	51.15	50.89	51.07	51.07	0.76%	18,402
Nov 7, 2025	50.49	50.68	50.26	50.68	50.68	0.04%	18,367
Nov 6, 2025	50.88	50.88	50.54	50.66	50.66	-0.49%	25,080
Nov 5, 2025	50.75	51.07	50.56	50.91	50.91	0.30%	15,110
Nov 4, 2025	50.74	51.00	50.72	50.76	50.76	-0.65%	20,173
Nov 3, 2025	51.15	51.23	50.98	51.09	51.09	0.09%	39,821
Oct 31, 2025	51.20	51.23	50.97	51.05	51.05	0.10%	26,455
Oct 30, 2025	51.14	51.26	51.00	51.00	51.00	-0.58%	17,750
Oct 29, 2025	51.42	51.45	51.22	51.29	51.29	-0.02%	12,476
Oct 28, 2025	51.43	51.43	51.30	51.30	51.30	0.02%	18,345
Oct 27, 2025	51.33	51.35	51.23	51.29	51.29	0.49%	24,512
Oct 24, 2025	51.05	51.11	51.00	51.04	51.04	0.52%	22,543
Oct 23, 2025	50.67	50.86	50.63	50.77	50.77	0.34%	18,545
Oct 22, 2025	50.76	50.77	50.39	50.60	50.60	-0.33%	19,385
Oct 21, 2025	50.73	50.84	50.71	50.77	50.77	-	17,737
Oct 20, 2025	50.60	50.81	50.60	50.77	50.77	0.69%	15,226
Oct 17, 2025	50.09	50.42	50.09	50.42	50.42	0.42%	24,134
Oct 16, 2025	50.49	50.56	50.01	50.21	50.21	-0.42%	57,020
Oct 15, 2025	50.58	50.66	50.19	50.42	50.42	0.24%	37,664
Oct 14, 2025	49.93	50.45	49.89	50.30	50.30	-0.13%	80,836
Oct 13, 2025	50.22	50.41	50.18	50.37	50.37	0.99%	30,771
Oct 10, 2025	50.73	50.82	49.87	49.87	49.87	-1.65%	85,506
Oct 9, 2025	50.78	50.79	50.62	50.71	50.71	-0.18%	27,711
Oct 8, 2025	50.68	50.80	50.64	50.80	50.80	0.38%	89,272
Oct 7, 2025	50.81	50.81	50.56	50.61	50.61	-0.27%	45,626