ETR:FPE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	32.75	33.65	32.60	33.50	32.24	8.94%	98,884
Apr 28, 2026	30.90	31.10	30.55	30.75	29.59	-	37,895
Apr 27, 2026	31.20	31.20	30.60	30.75	29.59	-1.44%	34,955
Apr 24, 2026	31.10	31.50	30.80	31.20	30.02	1.13%	49,844
Apr 23, 2026	31.20	31.25	30.80	30.85	29.69	-0.96%	44,440
Apr 22, 2026	31.70	31.80	31.05	31.15	29.98	-1.42%	48,361
Apr 21, 2026	31.70	31.75	31.45	31.60	30.41	0.16%	43,602
Apr 20, 2026	31.60	31.95	31.50	31.55	30.36	-0.63%	30,943
Apr 17, 2026	31.45	31.90	31.40	31.75	30.55	1.28%	60,325
Apr 16, 2026	31.65	31.80	31.05	31.35	30.17	0.16%	53,409
Apr 15, 2026	31.60	31.70	31.15	31.30	30.12	-0.63%	40,233
Apr 14, 2026	32.10	32.25	31.40	31.50	30.31	-0.94%	46,648
Apr 13, 2026	31.50	31.85	31.35	31.80	30.60	0.32%	30,703
Apr 10, 2026	31.20	31.90	31.05	31.70	30.50	1.77%	42,209
Apr 9, 2026	30.70	31.15	30.70	31.15	29.98	1.30%	29,241
Apr 8, 2026	30.65	30.95	30.30	30.75	29.59	3.02%	41,169
Apr 7, 2026	30.00	30.20	29.65	29.85	28.72	0.17%	45,437
Apr 2, 2026	29.60	29.85	29.55	29.80	28.68	-0.17%	36,059
Apr 1, 2026	30.40	30.40	29.50	29.85	28.72	0.67%	37,435
Mar 31, 2026	29.60	29.85	28.50	29.65	28.53	-2.31%	94,372
Mar 30, 2026	29.80	30.35	29.55	30.35	29.21	2.19%	36,023
Mar 27, 2026	29.65	29.80	29.45	29.70	28.58	-0.34%	32,723
Mar 26, 2026	29.60	30.10	29.45	29.80	28.68	0.51%	39,505
Mar 25, 2026	29.30	29.70	29.15	29.65	28.53	1.19%	35,548