FSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	57.40	57.40	57.22	57.25	57.25	-0.45%	2,080
Sep 25, 2026	57.38	57.51	57.28	57.51	57.51	0.33%	8,376
Sep 24, 2026	57.15	57.37	57.11	57.32	57.32	-0.05%	114,409
Sep 23, 2026	57.55	57.58	57.27	57.35	57.35	-0.36%	916,382
Sep 22, 2026	57.60	57.62	57.51	57.56	57.56	0.01%	812,737
Sep 21, 2026	57.35	57.59	57.26	57.55	57.55	0.66%	274,196
Sep 18, 2026	57.10	57.17	57.05	57.17	57.17	0.37%	165,902
Sep 17, 2026	57.33	57.33	56.92	56.96	56.96	0.58%	71,020
Sep 16, 2026	56.82	56.85	56.33	56.63	56.63	-0.12%	21,167
Sep 15, 2026	56.73	56.73	56.63	56.70	56.70	-0.15%	30,098
Sep 14, 2026	56.75	56.85	56.67	56.78	56.78	-0.13%	36,496
Sep 11, 2026	56.87	56.88	56.81	56.86	56.86	0.58%	19,365
Sep 10, 2026	56.56	56.61	56.51	56.53	56.53	-0.33%	24,830
Sep 9, 2026	56.80	56.80	56.64	56.72	56.72	-0.06%	18,320
Sep 8, 2026	56.75	56.82	56.75	56.75	56.75	-0.17%	12,678
Sep 4, 2026	57.05	57.05	56.77	56.85	56.85	0.12%	8,782
Sep 3, 2026	56.59	56.81	56.59	56.78	56.78	0.27%	21,048
Sep 2, 2026	56.65	56.66	56.59	56.63	56.63	0.27%	8,312
Sep 1, 2026	56.48	56.58	56.41	56.47	56.47	-0.34%	45,603
Aug 31, 2026	56.60	56.69	56.57	56.66	56.66	-	8,785
Aug 28, 2026	56.77	56.78	56.64	56.66	56.66	0.04%	6,656
Aug 27, 2026	56.65	56.68	56.60	56.64	56.64	0.28%	13,499
Aug 26, 2026	56.41	56.58	56.41	56.48	56.48	-0.04%	33,716
Aug 25, 2026	56.58	56.58	56.40	56.50	56.50	0.23%	19,505
Aug 24, 2026	56.45	56.47	56.36	56.37	56.37	-0.08%	39,894
Aug 21, 2026	56.36	56.44	56.36	56.41	56.41	0.22%	9,472
Aug 20, 2026	56.47	56.47	56.29	56.29	56.29	-0.30%	19,176
Aug 19, 2026	56.53	56.53	56.40	56.46	56.46	0.20%	10,645
Aug 18, 2026	56.46	56.46	56.34	56.34	56.34	-0.22%	24,552
Aug 17, 2026	56.48	56.53	56.44	56.47	56.47	-0.09%	9,112
Aug 14, 2026	56.48	56.55	56.47	56.52	56.52	0.07%	7,473
Aug 13, 2026	56.51	56.52	56.43	56.48	56.48	0.11%	21,461
Aug 12, 2026	56.37	56.42	56.35	56.42	56.42	0.18%	7,057
Aug 11, 2026	56.32	56.37	56.28	56.32	56.32	-0.06%	17,455
Aug 10, 2026	56.44	56.44	56.30	56.35	56.35	0.05%	10,667
Aug 7, 2026	56.25	56.35	56.25	56.32	56.32	0.20%	7,042
Aug 6, 2026	56.22	56.26	56.17	56.21	56.21	-0.04%	10,064
Aug 5, 2026	56.37	56.37	56.19	56.23	56.23	0.12%	14,906
Aug 4, 2026	56.13	56.22	56.04	56.16	56.16	0.52%	8,692
Aug 3, 2026	55.82	55.95	55.82	55.87	55.87	0.63%	11,998
Jul 31, 2026	55.29	55.59	55.14	55.52	55.52	0.48%	21,448
Jul 30, 2026	55.13	55.32	54.98	55.26	55.26	0.90%	13,128
Jul 29, 2026	55.31	55.31	54.74	54.76	54.76	-0.82%	25,703
Jul 28, 2026	55.06	55.30	55.03	55.21	55.21	0.12%	9,387
Jul 27, 2026	55.45	55.45	55.02	55.14	55.14	0.08%	13,514
Jul 24, 2026	55.08	55.28	55.05	55.10	55.10	0.09%	24,525
Jul 23, 2026	55.03	55.13	54.96	55.05	55.05	-0.66%	28,332
Jul 22, 2026	55.43	55.49	55.37	55.42	55.42	-	10,997
Jul 21, 2026	55.31	55.44	55.31	55.42	55.42	0.49%	18,582
Jul 20, 2026	55.44	55.44	55.15	55.15	55.15	-0.04%	17,511