FSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	47.77	47.93	47.65	47.81	47.81	0.23%	13,879
Jun 26, 2025	47.63	47.73	47.52	47.70	47.70	0.65%	20,658
Jun 25, 2025	47.51	47.55	47.37	47.39	47.39	-0.11%	946,287
Jun 24, 2025	47.23	47.51	47.23	47.44	47.44	0.82%	600,180
Jun 23, 2025	46.81	47.05	46.63	47.05	47.05	0.75%	8,433
Jun 20, 2025	46.94	46.94	46.65	46.71	46.71	-0.15%	7,296
Jun 18, 2025	46.86	46.98	46.74	46.78	46.78	-0.04%	10,602
Jun 17, 2025	46.90	47.00	46.71	46.80	46.80	-0.51%	7,540
Jun 16, 2025	46.98	47.17	46.95	47.04	47.04	0.72%	7,139
Jun 13, 2025	46.85	47.01	46.68	46.70	46.70	-0.79%	4,246
Jun 12, 2025	46.85	47.12	46.85	47.07	47.07	0.24%	12,280
Jun 11, 2025	46.98	47.14	46.89	46.96	46.96	-0.19%	4,688
Jun 10, 2025	46.86	47.05	46.86	47.05	47.05	0.31%	7,747
Jun 9, 2025	46.91	46.98	46.85	46.91	46.91	0.06%	7,733
Jun 6, 2025	46.90	46.90	46.75	46.88	46.88	0.90%	3,953
Jun 5, 2025	46.63	46.83	46.40	46.46	46.46	-0.58%	28,859
Jun 4, 2025	46.79	46.79	46.70	46.73	46.73	0.05%	5,202
Jun 3, 2025	46.50	46.76	46.48	46.71	46.71	0.48%	17,155
Jun 2, 2025	46.28	46.48	46.22	46.48	46.48	0.21%	4,439
May 30, 2025	46.29	46.39	46.05	46.39	46.39	0.11%	6,191
May 29, 2025	46.26	46.39	46.14	46.33	46.33	0.27%	5,405
May 28, 2025	46.36	46.49	46.21	46.21	46.21	-0.35%	22,437
May 27, 2025	46.20	46.41	46.20	46.37	46.37	1.38%	10,843
May 23, 2025	45.67	45.88	45.61	45.74	45.74	-0.59%	5,593
May 22, 2025	45.97	46.13	45.92	46.01	46.01	0.09%	54,208
May 21, 2025	46.30	46.49	45.87	45.97	45.97	-1.00%	16,624
May 20, 2025	46.52	46.56	46.28	46.43	46.43	-0.14%	14,888
May 19, 2025	46.24	46.59	46.24	46.50	46.50	-0.07%	13,547
May 16, 2025	46.37	46.54	46.37	46.53	46.53	0.51%	2,251
May 15, 2025	46.07	46.34	46.07	46.30	46.30	0.27%	9,587
May 14, 2025	46.16	46.22	46.10	46.17	46.17	-0.08%	9,539
May 13, 2025	46.11	46.27	46.11	46.21	46.21	0.74%	7,131
May 12, 2025	45.81	45.93	45.64	45.87	45.87	2.16%	5,512
May 9, 2025	45.01	45.06	44.88	44.90	44.90	-0.14%	9,916
May 8, 2025	44.91	45.25	44.87	44.96	44.96	0.44%	9,650
May 7, 2025	44.69	44.83	44.53	44.77	44.77	0.39%	9,288
May 6, 2025	44.75	44.81	44.59	44.59	44.59	-0.73%	10,815
May 5, 2025	44.81	45.03	44.78	44.92	44.92	-0.30%	22,151
May 2, 2025	45.01	45.09	44.94	45.06	45.06	0.92%	6,378
May 1, 2025	44.78	44.88	44.64	44.65	44.65	0.45%	9,230
Apr 30, 2025	43.84	44.45	43.84	44.45	44.45	0.29%	44,384
Apr 29, 2025	44.15	44.37	44.15	44.32	44.32	0.16%	5,684
Apr 28, 2025	44.24	44.25	43.88	44.25	44.25	0.23%	5,530
Apr 25, 2025	43.98	44.16	43.85	44.15	44.15	0.50%	12,872
Apr 24, 2025	43.54	43.94	43.54	43.93	43.93	1.34%	4,174
Apr 23, 2025	43.66	43.79	43.31	43.35	43.35	1.10%	12,001
Apr 22, 2025	42.57	43.01	42.57	42.88	42.88	1.64%	11,638
Apr 21, 2025	42.67	42.67	41.91	42.19	42.19	-1.45%	21,739
Apr 17, 2025	42.94	43.09	42.81	42.81	42.81	0.16%	8,439
Apr 16, 2025	43.14	43.31	42.52	42.74	42.74	-1.50%	7,658