ETR:FPE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	32.85	33.15	32.75	32.90	32.90	-0.60%	25,008
Jun 25, 2026	33.00	33.50	32.75	33.10	33.10	0.76%	43,168
Jun 24, 2026	32.80	33.10	32.55	32.85	32.85	0.31%	31,841
Jun 23, 2026	32.35	32.75	32.00	32.75	32.75	0.31%	58,339
Jun 22, 2026	32.75	32.75	32.25	32.65	32.65	0.15%	26,341
Jun 19, 2026	32.45	32.95	32.45	32.60	32.60	0.15%	38,360
Jun 18, 2026	32.40	32.60	31.95	32.55	32.55	0.46%	31,748
Jun 17, 2026	32.05	32.60	32.05	32.40	32.40	0.15%	18,427
Jun 16, 2026	32.65	32.80	32.15	32.35	32.35	-0.92%	17,081
Jun 15, 2026	32.90	33.45	32.65	32.65	32.65	-0.15%	22,179
Jun 12, 2026	32.30	32.70	32.20	32.70	32.70	1.55%	17,699
Jun 11, 2026	32.10	32.45	31.75	32.20	32.20	0.31%	24,397
Jun 10, 2026	32.20	32.75	32.10	32.10	32.10	0.31%	20,511
Jun 9, 2026	32.30	32.50	31.95	32.00	32.00	-0.62%	35,993
Jun 8, 2026	32.00	32.60	31.80	32.20	32.20	-0.16%	20,849
Jun 5, 2026	32.40	33.10	32.05	32.25	32.25	-1.23%	26,390
Jun 4, 2026	32.80	33.00	32.45	32.65	32.65	-1.06%	47,898
Jun 3, 2026	32.75	33.10	32.60	33.00	33.00	0.15%	66,659
Jun 2, 2026	32.90	33.10	32.35	32.95	32.95	0.15%	36,765
Jun 1, 2026	32.75	33.10	32.45	32.90	32.90	1.39%	31,499
May 29, 2026	32.65	32.95	32.45	32.45	32.45	-0.76%	22,502
May 28, 2026	32.20	32.75	32.00	32.70	32.70	2.51%	25,490
May 27, 2026	31.45	32.25	31.45	31.90	31.90	2.41%	21,182
May 26, 2026	31.55	31.60	31.15	31.15	31.15	-0.64%	14,814
May 25, 2026	31.45	31.50	31.05	31.35	31.35	0.48%	7,955
May 22, 2026	30.95	31.45	30.90	31.20	31.20	1.13%	18,982
May 21, 2026	31.20	31.20	30.50	30.85	30.85	-0.32%	28,365
May 20, 2026	30.60	31.15	30.60	30.95	30.95	0.81%	22,818
May 19, 2026	30.55	30.90	30.50	30.70	30.70	-0.16%	31,561
May 18, 2026	30.70	30.85	30.20	30.75	30.75	0.99%	42,983
May 15, 2026	30.60	30.65	30.20	30.45	30.45	-0.65%	16,346
May 14, 2026	30.25	30.90	30.25	30.65	30.65	0.66%	25,804
May 13, 2026	30.60	30.80	30.25	30.45	30.45	-0.33%	39,856
May 12, 2026	30.75	31.10	30.10	30.55	30.55	-1.13%	23,686
May 11, 2026	30.85	30.95	30.45	30.90	30.90	0.32%	57,472
May 8, 2026	31.00	31.10	30.75	30.80	30.80	-1.12%	38,716
May 7, 2026	31.50	31.50	30.95	31.15	31.15	0.06%	27,496
May 6, 2026	32.30	32.75	32.20	32.35	31.13	1.09%	36,010
May 5, 2026	32.30	32.70	32.00	32.00	30.79	-0.47%	42,308
May 4, 2026	32.85	33.15	32.15	32.15	30.94	-1.53%	80,399
Apr 30, 2026	33.00	33.30	32.45	32.65	31.42	-2.54%	36,034