FS Energy and Power Fund (FSEN)
OTCMKTS
· Delayed Price · Currency is USD
2.510
0.00 (0.00%)
Jan 23, 2025, 7:00 PM EST
FS Energy and Power Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 2.47 | 2.52 | 2.47 | 2.52 | 2.52 | 14.55% | 15,883 |
| Mar 17, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -12.70% | 5,336 |
| Mar 14, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 14.39% | 45,583 |
| Mar 13, 2025 | 2.20 | 2.45 | 2.20 | 2.20 | 2.20 | -10.45% | 26,669 |
| Mar 12, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Mar 11, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Mar 10, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -2.38% | 3,709 |
| Mar 7, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | 1,502 |
| Mar 6, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | 6,998 |
| Mar 5, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Mar 4, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | 1,922 |
| Mar 3, 2025 | 2.52 | 2.52 | 2.39 | 2.52 | 2.52 | 0.40% | 26,718 |
| Feb 28, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | - |
| Feb 27, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | 1,772 |
| Feb 26, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | - |
| Feb 25, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | 4,999 |
| Feb 24, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | - |
| Feb 21, 2025 | 2.52 | 2.52 | 2.51 | 2.51 | 2.51 | 22.08% | 8,694 |
| Feb 20, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -18.41% | 1,065 |
| Feb 19, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | 24,611 |
| Feb 18, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Feb 14, 2025 | 2.51 | 2.52 | 2.51 | 2.52 | 2.52 | 0.40% | 48,655 |
| Feb 13, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | 39,402 |
| Feb 12, 2025 | 2.52 | 2.52 | 2.51 | 2.51 | 2.51 | -0.40% | 21,966 |
| Feb 11, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | 19,861 |
| Feb 10, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | 1,528 |
| Feb 7, 2025 | 2.51 | 2.52 | 2.51 | 2.52 | 2.52 | - | 27,508 |
| Feb 6, 2025 | 2.19 | 2.52 | 2.19 | 2.52 | 2.52 | 0.40% | 9,883 |
| Feb 5, 2025 | 2.52 | 2.52 | 2.51 | 2.51 | 2.51 | 9.13% | 11,181 |
| Feb 4, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 2,620 |
| Feb 3, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jan 31, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 1,546 |
| Jan 30, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jan 29, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 4,211 |
| Jan 28, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 15,528 |
| Jan 27, 2025 | 2.30 | 2.44 | 2.30 | 2.30 | 2.30 | -8.37% | 22,326 |
| Jan 24, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | 984 |
| Jan 23, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 15.14% | 2,221 |
| Jan 22, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.17 | - | 3,192 |
| Jan 21, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.17 | - | - |
| Jan 17, 2025 | 2.18 | 2.39 | 2.18 | 2.18 | 2.17 | 1.40% | 14,969 |
| Jan 16, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.14 | - | - |
| Jan 15, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.14 | - | 43,230 |
| Jan 14, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.14 | - | 30,948 |
| Jan 13, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.14 | - | - |
| Jan 10, 2025 | 2.51 | 2.52 | 2.15 | 2.15 | 2.14 | -14.68% | 65,168 |
| Jan 8, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.51 | - | 27,511 |
| Jan 7, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.51 | - | - |
| Jan 6, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.51 | - | - |
| Jan 3, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.51 | 0.40% | 11,767 |