FS Energy and Power Fund (FSEN)
OTCMKTS
· Delayed Price · Currency is USD
2.510
0.00 (0.00%)
Jan 23, 2025, 8:00 PM EDT
FS Energy and Power Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -12.55% | 17,150 |
| Apr 28, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -80.94% | 13,041 |
| Apr 25, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 500.00% | - |
| Apr 24, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Apr 23, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 18,392 |
| Apr 22, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 4.93% | 3,729 |
| Apr 21, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.10 | - | 7,776 |
| Apr 17, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.10 | -10.89% | 6,416 |
| Apr 16, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.35 | - | - |
| Apr 15, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.35 | -2.38% | 6,729 |
| Apr 14, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.41 | - | 6,416 |
| Apr 11, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.41 | - | 12,846 |
| Apr 10, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.41 | 5.00% | 9,855 |
| Apr 9, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.30 | -4.76% | 9,149 |
| Apr 8, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.41 | - | - |
| Apr 7, 2025 | 2.52 | 2.52 | 2.40 | 2.52 | 2.41 | - | 9,627 |
| Apr 4, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.41 | - | 7,551 |
| Apr 3, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.41 | - | 1,356 |
| Apr 2, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.41 | 14.55% | 448 |
| Apr 1, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.10 | - | - |
| Mar 31, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.10 | - | 1,959 |
| Mar 28, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.10 | - | - |
| Mar 27, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.10 | -12.70% | 7,096 |
| Mar 26, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.41 | - | - |
| Mar 25, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.41 | - | - |
| Mar 24, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.41 | - | 12,920 |
| Mar 21, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.41 | - | 8,915 |
| Mar 20, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.41 | - | - |
| Mar 19, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.41 | - | - |
| Mar 18, 2025 | 2.47 | 2.52 | 2.47 | 2.52 | 2.41 | 14.55% | 15,883 |
| Mar 17, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.10 | -12.70% | 5,336 |
| Mar 14, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.41 | 14.39% | 45,583 |
| Mar 13, 2025 | 2.20 | 2.45 | 2.20 | 2.20 | 2.11 | -10.45% | 26,669 |
| Mar 12, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.35 | - | - |
| Mar 11, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.35 | - | - |
| Mar 10, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.35 | -2.38% | 3,709 |
| Mar 7, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.41 | - | 1,502 |
| Mar 6, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.41 | - | 6,998 |
| Mar 5, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.41 | - | - |
| Mar 4, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.41 | - | 1,922 |
| Mar 3, 2025 | 2.52 | 2.52 | 2.39 | 2.52 | 2.41 | 0.40% | 26,718 |