FSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2026	54.81	54.81	54.70	54.77	54.77	0.05%	35,149
May 26, 2026	54.86	54.86	54.70	54.74	54.74	0.26%	47,180
May 22, 2026	54.72	54.72	54.57	54.60	54.60	0.15%	74,091
May 21, 2026	54.33	54.57	54.33	54.52	54.52	0.16%	48,771
May 20, 2026	54.38	54.46	54.27	54.43	54.43	0.44%	103,956
May 19, 2026	54.25	54.32	54.15	54.19	54.19	-0.28%	35,595
May 18, 2026	54.31	54.39	54.20	54.34	54.34	0.05%	13,641
May 15, 2026	54.32	54.43	54.31	54.31	54.31	-0.38%	10,612
May 14, 2026	54.38	54.56	54.38	54.52	54.52	0.33%	25,824
May 13, 2026	54.28	54.50	54.24	54.34	54.34	0.15%	12,829
May 12, 2026	54.27	54.31	54.07	54.26	54.26	-0.03%	34,334
May 11, 2026	54.33	54.36	54.25	54.28	54.28	0.03%	7,576
May 8, 2026	54.16	54.31	54.16	54.26	54.26	0.37%	13,898
May 7, 2026	54.23	54.26	54.02	54.06	54.06	-0.21%	10,943
May 6, 2026	54.05	54.19	54.04	54.18	54.18	0.64%	11,109
May 5, 2026	53.73	53.89	53.73	53.83	53.83	0.50%	5,903
May 4, 2026	53.69	53.74	53.53	53.56	53.56	-0.34%	16,512
May 1, 2026	53.71	53.85	53.71	53.74	53.74	0.13%	16,168
Apr 30, 2026	53.42	53.69	53.30	53.67	53.67	0.72%	16,356
Apr 29, 2026	53.23	53.32	53.20	53.29	53.29	-0.07%	13,003
Apr 28, 2026	53.36	53.36	53.20	53.33	53.33	-0.20%	9,884
Apr 27, 2026	53.31	53.44	53.31	53.43	53.43	0.08%	10,422
Apr 24, 2026	53.24	53.39	53.21	53.39	53.39	0.45%	25,447
Apr 23, 2026	53.18	53.30	52.90	53.15	53.15	-0.23%	14,350
Apr 22, 2026	53.16	53.27	53.16	53.27	53.27	0.60%	8,697
Apr 21, 2026	53.19	53.29	52.92	52.95	52.95	-0.46%	13,968
Apr 20, 2026	53.21	53.24	53.06	53.20	53.20	-	10,048
Apr 17, 2026	53.13	53.33	53.10	53.20	53.20	0.66%	6,522
Apr 16, 2026	52.74	52.87	52.73	52.85	52.85	0.17%	4,639
Apr 15, 2026	52.56	52.79	52.54	52.76	52.76	0.38%	13,039
Apr 14, 2026	52.30	52.57	52.30	52.56	52.56	0.84%	9,226
Apr 13, 2026	51.73	52.12	51.73	52.12	52.12	0.66%	6,610
Apr 10, 2026	51.88	51.88	51.75	51.78	51.78	-0.11%	6,137
Apr 9, 2026	51.57	51.90	51.55	51.84	51.84	0.47%	20,034
Apr 8, 2026	51.73	51.73	51.41	51.59	51.59	1.74%	17,597
Apr 7, 2026	50.51	50.71	50.32	50.71	50.71	-0.01%	27,008
Apr 6, 2026	50.52	50.73	50.52	50.71	50.71	0.31%	11,303
Apr 2, 2026	50.16	50.56	50.16	50.56	50.56	0.08%	20,822
Apr 1, 2026	50.51	50.69	50.45	50.51	50.51	0.36%	21,847
Mar 31, 2026	49.70	50.33	49.64	50.33	50.33	2.14%	21,582
Mar 30, 2026	49.70	49.70	49.14	49.28	49.28	-0.21%	16,972
Mar 27, 2026	49.75	49.77	49.33	49.38	49.38	-1.28%	14,379
Mar 26, 2026	50.27	50.38	49.99	50.02	50.02	-1.05%	26,413