FSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	55.10	55.34	55.10	55.17	55.17	-0.50%	9,358
Jul 16, 2026	55.48	55.59	55.37	55.45	55.45	-0.18%	20,583
Jul 15, 2026	55.50	55.58	55.46	55.55	55.55	0.20%	9,764
Jul 14, 2026	55.43	55.50	55.38	55.44	55.44	0.22%	36,401
Jul 13, 2026	55.47	55.49	55.29	55.32	55.32	-0.36%	11,949
Jul 10, 2026	55.51	55.55	55.43	55.52	55.52	0.23%	9,018
Jul 9, 2026	55.27	55.41	55.25	55.39	55.39	0.42%	14,755
Jul 8, 2026	55.05	55.18	54.95	55.16	55.16	-0.13%	32,279
Jul 7, 2026	55.27	55.31	55.15	55.23	55.23	-0.18%	20,725
Jul 6, 2026	55.19	55.38	55.19	55.33	55.33	0.44%	16,791
Jul 2, 2026	55.26	55.30	54.93	55.09	55.09	0.02%	10,098
Jul 1, 2026	55.13	55.19	54.99	55.08	55.08	-	17,919
Jun 30, 2026	54.85	55.16	54.85	55.08	55.08	0.38%	8,474
Jun 29, 2026	54.80	54.93	54.63	54.87	54.87	0.83%	46,544
Jun 26, 2026	54.32	54.64	54.12	54.42	54.42	-0.24%	57,301
Jun 25, 2026	54.56	54.69	54.48	54.55	54.55	0.04%	27,194
Jun 24, 2026	54.69	54.78	54.47	54.53	54.53	-0.05%	631,175
Jun 23, 2026	54.51	54.75	54.51	54.56	54.56	-0.80%	673,517
Jun 22, 2026	55.24	55.24	54.90	55.00	55.00	-0.09%	35,614
Jun 18, 2026	55.06	55.06	54.89	55.05	55.05	0.64%	11,114
Jun 17, 2026	55.00	55.10	54.70	54.70	54.70	-0.71%	22,171
Jun 16, 2026	55.13	55.18	55.05	55.09	55.09	0.02%	13,779
Jun 15, 2026	55.11	55.16	55.02	55.08	55.08	0.81%	16,219
Jun 12, 2026	54.61	54.68	54.42	54.64	54.64	0.35%	42,477
Jun 11, 2026	54.08	54.53	54.03	54.45	54.45	0.71%	48,447
Jun 10, 2026	54.27	54.47	54.04	54.06	54.06	-0.69%	226,134
Jun 9, 2026	54.69	54.76	53.91	54.44	54.44	-0.22%	69,499
Jun 8, 2026	54.63	54.70	54.53	54.56	54.56	0.08%	11,838
Jun 5, 2026	54.91	54.95	54.41	54.52	54.51	-0.97%	33,369
Jun 4, 2026	55.02	55.08	54.92	55.05	55.05	0.20%	31,813
Jun 3, 2026	55.03	55.03	54.94	54.94	54.94	-0.22%	45,898
Jun 2, 2026	55.02	55.10	55.01	55.06	55.06	0.07%	43,862
Jun 1, 2026	55.00	55.08	54.97	55.02	55.02	0.04%	150,332
May 29, 2026	55.05	55.11	54.96	55.00	55.00	0.16%	71,914
May 28, 2026	54.79	54.93	54.78	54.91	54.91	0.26%	31,501