FSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	49.52	49.55	49.44	49.54	49.54	0.14%	13,903
Aug 12, 2025	49.26	49.47	49.22	49.47	49.47	0.75%	5,338
Aug 11, 2025	49.20	49.23	49.10	49.10	49.10	-0.13%	13,504
Aug 8, 2025	49.01	49.21	49.01	49.17	49.17	0.59%	8,252
Aug 7, 2025	49.07	49.09	48.75	48.88	48.88	-0.11%	17,600
Aug 6, 2025	48.74	48.94	48.69	48.94	48.94	0.46%	9,769
Aug 5, 2025	48.87	48.87	48.66	48.71	48.71	-0.27%	15,283
Aug 4, 2025	48.60	48.84	48.60	48.84	48.84	0.98%	17,264
Aug 1, 2025	48.28	48.49	48.23	48.37	48.37	-0.94%	17,350
Jul 31, 2025	49.13	49.15	48.83	48.83	48.83	-0.23%	23,520
Jul 30, 2025	49.00	49.06	48.87	48.94	48.94	-0.08%	6,471
Jul 29, 2025	49.07	49.13	48.95	48.98	48.98	-0.16%	29,924
Jul 28, 2025	49.06	49.09	48.97	49.06	49.06	0.16%	7,066
Jul 25, 2025	48.91	49.07	48.90	48.98	48.98	0.17%	187,833
Jul 24, 2025	48.89	48.95	48.86	48.90	48.90	0.15%	9,715
Jul 23, 2025	48.66	48.82	48.66	48.82	48.82	0.38%	8,751
Jul 22, 2025	48.56	48.64	48.49	48.64	48.64	0.10%	6,277
Jul 21, 2025	48.64	48.76	48.55	48.59	48.59	0.17%	16,625
Jul 18, 2025	48.55	48.55	48.46	48.51	48.51	-0.05%	19,898
Jul 17, 2025	48.45	48.56	48.40	48.53	48.53	0.37%	11,543
Jul 16, 2025	48.26	48.40	48.15	48.35	48.35	0.17%	17,042
Jul 15, 2025	48.58	48.58	48.27	48.27	48.27	-0.17%	8,920
Jul 14, 2025	48.32	48.41	48.20	48.35	48.35	0.08%	14,838
Jul 11, 2025	48.20	48.39	48.20	48.31	48.31	-0.17%	17,061
Jul 10, 2025	48.29	48.46	48.29	48.39	48.39	0.16%	17,179
Jul 9, 2025	48.25	48.36	48.14	48.31	48.31	0.39%	41,987
Jul 8, 2025	48.17	48.19	48.09	48.12	48.12	0.04%	17,408
Jul 7, 2025	48.21	48.21	47.98	48.10	48.10	-0.47%	36,011
Jul 3, 2025	48.30	48.37	48.28	48.33	48.33	0.54%	49,733
Jul 2, 2025	48.04	48.11	47.99	48.07	48.07	0.22%	27,716
Jul 1, 2025	47.88	48.07	47.86	47.96	47.96	-0.09%	14,012
Jun 30, 2025	47.87	48.01	47.83	48.01	48.01	0.42%	12,925
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