ETR:FPE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	36.10	36.50	35.70	36.45	36.45	1.11%	26,871
Sep 3, 2026	35.00	36.45	35.00	36.05	36.05	2.41%	43,642
Sep 2, 2026	35.20	35.35	34.70	35.20	35.20	0.86%	36,955
Sep 1, 2026	34.75	34.95	34.50	34.90	34.90	1.31%	42,489
Aug 31, 2026	34.45	35.20	34.45	34.45	34.45	-	827,416
Aug 28, 2026	34.30	34.85	33.75	34.45	34.45	0.44%	149,812
Aug 27, 2026	34.50	34.50	33.70	34.30	34.30	0.29%	23,885
Aug 26, 2026	34.35	34.70	34.20	34.20	34.20	-0.87%	16,091
Aug 25, 2026	34.80	35.05	34.45	34.50	34.50	-1.00%	23,200
Aug 24, 2026	34.65	35.10	34.65	34.85	34.85	0.29%	18,177
Aug 21, 2026	34.30	34.85	34.30	34.75	34.75	1.31%	30,583
Aug 20, 2026	34.00	34.65	34.00	34.30	34.30	0.15%	28,326
Aug 19, 2026	34.20	34.50	34.00	34.25	34.25	0.88%	24,711
Aug 18, 2026	33.75	34.10	33.70	33.95	33.95	0.89%	67,180
Aug 17, 2026	34.25	34.25	33.60	33.65	33.65	-0.88%	58,113
Aug 14, 2026	34.15	34.25	33.85	33.95	33.95	-	20,184
Aug 13, 2026	34.25	34.25	33.70	33.95	33.95	-0.59%	36,710
Aug 12, 2026	34.70	34.70	33.90	34.15	34.15	-1.01%	37,999
Aug 11, 2026	34.70	34.75	34.20	34.50	34.50	0.15%	17,942
Aug 10, 2026	35.20	35.20	34.30	34.45	34.45	-1.71%	30,005
Aug 7, 2026	35.55	35.55	35.05	35.05	35.05	-0.28%	10,440
Aug 6, 2026	35.90	35.90	35.15	35.15	35.15	-1.40%	32,102
Aug 5, 2026	35.45	35.80	35.05	35.65	35.65	1.28%	40,901
Aug 4, 2026	35.05	35.35	34.75	35.20	35.20	1.44%	32,047
Aug 3, 2026	34.75	35.00	34.10	34.70	34.70	0.58%	42,630
Jul 31, 2026	35.25	35.30	34.25	34.50	34.50	-1.85%	74,684
Jul 30, 2026	34.85	35.45	34.85	35.15	35.15	0.57%	28,656
Jul 29, 2026	35.00	35.10	34.55	34.95	34.95	0.14%	27,993
Jul 28, 2026	34.00	35.00	33.95	34.90	34.90	3.10%	29,605
Jul 27, 2026	34.60	34.60	33.60	33.85	33.85	-2.03%	44,954
Jul 24, 2026	33.80	34.70	33.70	34.55	34.55	3.75%	31,549
Jul 23, 2026	33.60	34.25	33.30	33.30	33.30	0.15%	48,339
Jul 22, 2026	33.35	33.45	33.00	33.25	33.25	0.15%	25,663
Jul 21, 2026	32.90	33.20	32.50	33.20	33.20	1.68%	24,928
Jul 20, 2026	32.80	33.10	32.60	32.65	32.65	-1.21%	36,915
Jul 17, 2026	33.60	33.95	33.05	33.05	33.05	-1.78%	19,964
Jul 16, 2026	33.25	33.90	33.00	33.65	33.65	1.97%	25,957
Jul 15, 2026	33.65	33.65	32.80	33.00	33.00	-1.49%	17,364
Jul 14, 2026	33.45	33.75	33.20	33.50	33.50	0.45%	24,036
Jul 13, 2026	32.95	33.45	32.80	33.35	33.35	0.76%	31,011
Jul 10, 2026	32.80	33.30	32.80	33.10	33.10	0.15%	20,578
Jul 9, 2026	33.40	33.45	32.55	33.05	33.05	-0.30%	21,019
Jul 8, 2026	33.65	33.65	32.85	33.15	33.15	-0.60%	17,886
Jul 7, 2026	33.60	33.65	33.20	33.35	33.35	-0.15%	22,144
Jul 6, 2026	33.15	33.50	33.15	33.40	33.40	0.45%	15,667
Jul 3, 2026	33.05	33.25	32.90	33.25	33.25	0.30%	16,299
Jul 2, 2026	32.35	33.20	32.30	33.15	33.15	2.31%	60,175
Jul 1, 2026	32.65	32.80	31.85	32.40	32.40	-0.31%	75,991
Jun 30, 2026	32.65	32.80	32.35	32.50	32.50	-0.46%	43,686
Jun 29, 2026	32.90	32.95	32.25	32.65	32.65	-0.76%	53,180