FSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	45.62	45.66	45.43	45.62	45.62	-0.13%	64,048
Nov 19, 2024	45.46	45.72	45.41	45.68	45.68	0.23%	102,967
Nov 18, 2024	45.50	45.63	45.45	45.57	45.57	0.25%	79,152
Nov 15, 2024	45.60	45.61	45.39	45.46	45.46	-0.68%	18,979
Nov 14, 2024	45.90	46.04	45.77	45.77	45.77	-0.24%	45,865
Nov 13, 2024	45.88	46.01	45.87	45.88	45.88	0.09%	27,492
Nov 12, 2024	45.92	45.94	45.82	45.84	45.84	-0.20%	60,467
Nov 11, 2024	45.97	46.00	45.88	45.93	45.93	-0.09%	20,932
Nov 8, 2024	45.86	46.03	45.86	45.97	45.97	0.11%	15,454
Nov 7, 2024	45.74	45.94	45.74	45.92	45.92	0.48%	23,658
Nov 6, 2024	45.53	45.76	45.46	45.70	45.70	1.56%	36,886
Nov 5, 2024	44.99	45.05	44.91	45.00	45.00	0.74%	7,971
Nov 4, 2024	44.74	44.83	44.61	44.67	44.67	-0.27%	36,131
Nov 1, 2024	44.81	44.96	44.72	44.79	44.79	0.43%	36,283
Oct 31, 2024	44.96	44.96	44.60	44.60	44.60	-1.25%	52,260
Oct 30, 2024	45.29	45.34	45.16	45.17	45.17	-0.16%	8,827
Oct 29, 2024	45.15	45.33	45.15	45.24	45.24	0.09%	18,313
Oct 28, 2024	45.30	45.32	45.20	45.20	45.20	0.11%	14,815
Oct 25, 2024	45.27	45.40	45.11	45.15	45.15	0.07%	19,747
Oct 24, 2024	45.16	45.18	45.01	45.12	45.12	-	15,701
Oct 23, 2024	45.20	45.23	44.96	45.12	45.12	-0.44%	13,181
Oct 22, 2024	45.24	45.38	45.21	45.32	45.32	-0.09%	36,076
Oct 21, 2024	45.37	45.37	45.21	45.36	45.36	-0.11%	18,170
Oct 18, 2024	45.33	45.41	45.28	45.41	45.41	0.25%	38,163
Oct 17, 2024	45.33	45.40	45.24	45.30	45.30	0.06%	20,848
Oct 16, 2024	45.19	45.27	45.11	45.27	45.27	0.29%	37,505
Oct 15, 2024	45.32	45.36	45.08	45.14	45.14	-0.33%	22,972
Oct 14, 2024	45.26	45.36	45.23	45.29	45.29	0.38%	92,648
Oct 11, 2024	44.91	45.14	44.91	45.12	45.12	0.31%	35,835
Oct 10, 2024	44.96	45.03	44.86	44.98	44.98	-0.04%	32,599
Oct 9, 2024	44.79	45.01	44.79	45.00	45.00	0.51%	48,718
Oct 8, 2024	44.62	44.84	44.62	44.77	44.77	0.45%	65,886
Oct 7, 2024	44.70	44.77	44.51	44.57	44.57	-0.60%	76,979
Oct 4, 2024	44.82	44.85	44.58	44.84	44.84	0.47%	182,814
Oct 3, 2024	44.65	44.68	44.51	44.63	44.63	-0.04%	125,841
Oct 2, 2024	44.56	44.72	44.53	44.65	44.65	-0.07%	49,354
Oct 1, 2024	44.88	44.92	44.54	44.68	44.68	-0.58%	108,327
Sep 30, 2024	44.77	44.97	44.65	44.94	44.94	0.36%	67,155
Sep 27, 2024	44.93	44.99	44.78	44.78	44.78	-0.16%	326,992
Sep 26, 2024	44.95	44.95	44.73	44.85	44.85	0.18%	315,783
Sep 25, 2024	44.85	44.85	44.69	44.77	44.77	-0.09%	1,098,508
Sep 24, 2024	44.80	44.83	44.62	44.81	44.81	0.18%	946,243
Sep 23, 2024	44.71	44.77	44.64	44.73	44.73	0.16%	711,058
Sep 20, 2024	44.73	44.73	44.64	44.66	44.66	-0.02%	162,511
Sep 19, 2024	44.65	44.68	44.57	44.67	44.67	0.13%	85,776
Sep 18, 2024	44.69	44.69	44.54	44.61	44.61	-0.07%	22,753
Sep 17, 2024	44.64	44.65	44.55	44.64	44.64	0.12%	18,023
Sep 16, 2024	44.56	44.64	44.54	44.59	44.59	0.03%	22,802
Sep 13, 2024	44.66	44.66	44.55	44.57	44.57	-0.04%	29,627
Sep 12, 2024	44.57	44.62	44.51	44.59	44.59	-	24,733
Sep 11, 2024	44.41	44.59	44.39	44.59	44.59	0.38%	14,849
Sep 10, 2024	44.54	44.54	44.41	44.42	44.42	-0.01%	13,798
Sep 9, 2024	44.36	44.46	44.36	44.42	44.42	0.39%	5,533
Sep 6, 2024	44.44	44.44	44.25	44.25	44.25	-0.27%	8,788
Sep 5, 2024	44.38	44.39	44.35	44.37	44.37	-0.09%	7,911
Sep 4, 2024	44.35	44.43	44.35	44.41	44.41	0.02%	47,859
Sep 3, 2024	44.42	44.48	44.36	44.40	44.40	-0.27%	6,424
Aug 30, 2024	44.49	44.52	44.42	44.52	44.52	0.24%	13,289
Aug 29, 2024	44.41	44.46	44.38	44.42	44.42	0.10%	29,616
Aug 28, 2024	44.42	44.44	44.32	44.37	44.37	-0.02%	17,990
Aug 27, 2024	44.42	44.43	44.37	44.38	44.38	-0.03%	6,598
Aug 26, 2024	44.37	44.43	44.36	44.39	44.39	0.02%	6,480
Aug 23, 2024	44.31	44.40	44.31	44.39	44.39	0.22%	12,161
Aug 22, 2024	44.32	44.35	44.25	44.29	44.29	-0.11%	11,827
Aug 21, 2024	44.34	44.35	44.29	44.33	44.33	0.01%	79,806
Aug 20, 2024	44.34	44.37	44.29	44.33	44.33	-0.11%	13,744
Aug 19, 2024	44.35	44.38	44.30	44.38	44.38	0.11%	52,031
Aug 16, 2024	44.29	44.33	44.28	44.33	44.33	0.20%	13,868
Aug 15, 2024	44.22	44.28	44.22	44.24	44.24	0.25%	2,562
Aug 14, 2024	44.01	44.13	44.01	44.13	44.13	0.33%	3,886
Aug 13, 2024	43.81	44.00	43.81	43.99	43.99	0.58%	9,877
Aug 12, 2024	43.71	43.82	43.69	43.74	43.74	0.04%	9,706
Aug 9, 2024	43.51	43.74	43.48	43.72	43.72	0.51%	6,172
Aug 8, 2024	43.42	43.54	43.42	43.50	43.50	1.06%	6,139
Aug 7, 2024	43.45	43.45	43.04	43.04	43.04	-0.43%	23,727
Aug 6, 2024	42.89	43.50	42.88	43.23	43.23	1.17%	63,540
Aug 5, 2024	42.39	43.15	42.39	42.73	42.73	-1.87%	25,959
Aug 2, 2024	43.61	43.65	43.35	43.55	43.55	-0.76%	150,663
Aug 1, 2024	44.05	44.06	43.83	43.88	43.88	-0.35%	17,675
Jul 31, 2024	43.96	44.10	43.96	44.03	44.03	0.29%	5,725
Jul 30, 2024	44.00	44.00	43.78	43.90	43.90	-0.11%	6,401
Jul 29, 2024	43.92	43.99	43.87	43.95	43.95	0.12%	30,135
Jul 26, 2024	43.89	43.93	43.86	43.90	43.90	0.35%	11,569
Jul 25, 2024	43.85	43.91	43.73	43.75	43.75	-0.10%	6,032
Jul 24, 2024	43.96	43.96	43.77	43.79	43.79	-0.56%	21,266
Jul 23, 2024	44.09	44.09	44.02	44.04	44.04	0.07%	4,117
Jul 22, 2024	43.99	44.01	43.95	44.01	44.01	0.28%	21,388
Jul 19, 2024	43.93	43.93	43.87	43.88	43.88	-0.15%	29,863
Jul 18, 2024	43.99	44.00	43.91	43.95	43.95	-0.13%	121,449
Jul 17, 2024	44.09	44.09	44.00	44.01	44.01	-0.11%	4,296
Jul 16, 2024	44.04	44.10	44.03	44.06	44.06	0.08%	7,179
Jul 15, 2024	44.04	44.11	44.02	44.03	44.03	-0.05%	13,417
Jul 12, 2024	43.96	44.08	43.96	44.05	44.05	0.14%	11,766
Jul 11, 2024	43.98	44.02	43.94	43.99	43.99	-0.07%	12,705
Jul 10, 2024	43.96	44.02	43.96	44.02	44.02	0.11%	22,741
Jul 9, 2024	43.96	44.02	43.95	43.97	43.97	0.03%	14,479
Jul 8, 2024	43.91	43.99	43.91	43.95	43.95	0.07%	15,700
Jul 5, 2024	43.88	43.96	43.88	43.93	43.93	0.06%	21,563
Jul 3, 2024	43.85	43.91	43.84	43.90	43.90	0.12%	7,001
Jul 2, 2024	43.81	43.87	43.76	43.85	43.85	0.13%	25,785