FEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	52.34	53.36	52.04	52.11	52.11	0.12%	44,588
Dec 4, 2025	51.97	52.25	51.97	52.05	52.05	0.44%	22,809
Dec 3, 2025	51.53	51.90	51.53	51.82	51.82	0.48%	16,646
Dec 2, 2025	51.52	51.68	51.37	51.57	51.57	0.40%	16,204
Dec 1, 2025	51.57	51.64	51.28	51.37	51.37	-0.39%	10,333
Nov 28, 2025	51.28	51.62	51.19	51.57	51.57	0.47%	8,709
Nov 26, 2025	51.06	51.41	50.97	51.33	51.33	1.21%	14,784
Nov 25, 2025	50.25	50.82	50.16	50.71	50.71	1.47%	7,242
Nov 24, 2025	49.66	50.09	49.66	49.97	49.97	0.31%	12,902
Nov 21, 2025	49.37	49.84	49.16	49.82	49.82	1.00%	20,742
Nov 20, 2025	50.21	50.40	49.11	49.33	49.33	-1.41%	33,342
Nov 19, 2025	50.16	50.34	49.89	50.04	50.04	-0.02%	7,679
Nov 18, 2025	50.06	50.18	49.73	50.04	50.04	-1.15%	30,074
Nov 17, 2025	51.04	51.26	50.42	50.63	50.63	-1.43%	46,241
Nov 14, 2025	50.93	51.46	50.90	51.36	51.36	-0.82%	14,932
Nov 13, 2025	52.17	52.24	51.65	51.79	51.79	-0.12%	23,314
Nov 12, 2025	51.58	51.95	51.58	51.85	51.85	0.55%	9,222
Nov 11, 2025	51.45	51.66	51.39	51.57	51.57	0.28%	8,641
Nov 10, 2025	51.18	51.50	51.01	51.42	51.42	1.46%	52,964
Nov 7, 2025	50.25	50.73	50.25	50.68	50.68	0.32%	20,000
Nov 6, 2025	50.64	50.64	50.34	50.52	50.52	-0.19%	35,525
Nov 5, 2025	50.45	50.72	50.30	50.62	50.62	0.62%	22,554
Nov 4, 2025	50.38	50.62	50.17	50.31	50.31	-1.56%	26,609
Nov 3, 2025	51.12	51.27	50.98	51.10	51.10	0.09%	24,233
Oct 31, 2025	51.15	51.16	50.91	51.06	51.06	-0.36%	14,666
Oct 30, 2025	51.06	51.41	51.06	51.25	51.25	-0.48%	16,652
Oct 29, 2025	51.83	51.96	51.30	51.49	51.49	-0.32%	18,551
Oct 28, 2025	51.50	51.82	51.50	51.66	51.66	0.24%	21,202
Oct 27, 2025	51.48	51.60	51.37	51.54	51.54	0.48%	15,925
Oct 24, 2025	51.36	51.36	51.15	51.29	51.29	0.42%	5,161
Oct 23, 2025	50.94	51.18	50.92	51.08	51.08	1.10%	11,135
Oct 22, 2025	50.58	50.68	50.36	50.52	50.52	0.24%	7,890
Oct 21, 2025	50.56	50.56	50.35	50.40	50.40	-0.75%	24,645
Oct 20, 2025	50.60	50.86	50.57	50.78	50.78	0.71%	9,583
Oct 17, 2025	50.44	50.57	50.06	50.42	50.42	-0.99%	11,089
Oct 16, 2025	50.78	51.05	50.69	50.93	50.93	0.63%	33,331
Oct 15, 2025	50.76	50.79	50.35	50.61	50.61	-0.47%	16,294
Oct 14, 2025	50.41	51.01	50.41	50.85	50.85	-	23,139
Oct 13, 2025	50.74	50.99	50.64	50.85	50.85	0.80%	10,352
Oct 10, 2025	51.06	51.06	50.34	50.45	50.45	-1.25%	11,419
Oct 9, 2025	51.61	51.61	50.93	51.09	51.09	-0.98%	32,157
Oct 8, 2025	51.54	51.64	51.35	51.59	51.59	1.06%	30,549
Oct 7, 2025	51.55	51.61	51.05	51.05	51.05	-1.45%	29,753
Oct 6, 2025	51.68	51.85	51.66	51.80	51.80	-0.23%	27,846
Oct 3, 2025	51.80	52.04	51.80	51.92	51.92	0.59%	60,734
Oct 2, 2025	51.66	51.74	51.31	51.62	51.62	-0.07%	24,380
Oct 1, 2025	51.40	51.77	51.40	51.65	51.65	0.91%	23,303
Sep 30, 2025	50.82	51.26	50.82	51.19	51.19	0.52%	29,169
Sep 29, 2025	50.90	51.08	50.69	50.92	50.92	0.23%	49,899
Sep 26, 2025	50.44	50.83	50.44	50.80	50.80	1.40%	9,490