FS Energy and Power Fund (FSEN)
OTCMKTS
· Delayed Price · Currency is USD
14.31
+0.06 (0.42%)
Jul 11, 2025, 4:00 PM EDT
FS Energy and Power Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 14.36 | 14.36 | 14.31 | 14.31 | 14.31 | 2.21% | 1,469 |
| Jul 10, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.75% | 568 |
| Jul 9, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | 2,551 |
| Jul 8, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 13.31% | 764 |
| Jul 7, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - | - |
| Jul 3, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - | 1,836 |
| Jul 2, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -11.19% | 562 |
| Jul 1, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - | - |
| Jun 30, 2025 | 14.02 | 14.16 | 14.02 | 14.16 | 14.16 | 1.00% | 1,010 |
| Jun 27, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - | 214 |
| Jun 26, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - | 199 |
| Jun 25, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - | - |
| Jun 24, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - | - |
| Jun 23, 2025 | 15.10 | 15.10 | 14.02 | 14.02 | 14.02 | 22.00% | 24,135 |
| Jun 20, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -20.85% | 155 |
| Jun 18, 2025 | 14.56 | 14.56 | 14.52 | 14.52 | 14.52 | 1.68% | 3,095 |
| Jun 17, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - | 254 |
| Jun 16, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - | - |
| Jun 13, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - | - |
| Jun 12, 2025 | 14.29 | 14.29 | 14.28 | 14.28 | 14.28 | 3.48% | 1,196 |
| Jun 11, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 636 |
| Jun 10, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -4.03% | 708 |
| Jun 9, 2025 | 14.27 | 14.38 | 14.27 | 14.38 | 14.38 | 484.55% | 2,504 |
| Jun 6, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Jun 5, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 10.31% | 7,693 |
| Jun 4, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | 3,802 |
| Jun 3, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | - |
| Jun 2, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | - |
| May 30, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -82.71% | 4,597 |
| May 29, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 4,377 |
| May 28, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 439.75% | 295 |
| May 27, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -83.33% | 9,143 |
| May 23, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - | 9,143 |
| May 22, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - | - |
| May 21, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - | - |
| May 20, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - | - |
| May 19, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - | - |
| May 16, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - | - |
| May 15, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - | - |
| May 14, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - | 1,159 |
| May 13, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - | - |
| May 12, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - | - |
| May 9, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - | - |
| May 8, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - | - |
| May 7, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - | 10,851 |
| May 6, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 500.00% | - |
| May 5, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 3.91% | 11,049 |
| May 2, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 2,009 |
| May 1, 2025 | 2.30 | 2.50 | 2.30 | 2.30 | 2.30 | - | 3,606 |
| Apr 30, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 3,303 |