(FEP)
NASDAQ: FEP
· Real-Time Price · USD
50.41
0.13 (0.27%)
At close: Aug 20, 2025, 3:59 PM
50.50
0.17%
After-hours: Aug 20, 2025, 04:04 PM EDT
FEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 50.44 | 50.50 | 50.28 | 50.42 | n/a | 0.28% | 10,959 |
| Aug 19, 2025 | 50.59 | 50.65 | 50.19 | 50.28 | n/a | -0.40% | 113,241 |
| Aug 18, 2025 | 50.46 | 50.54 | 50.30 | 50.48 | 50.48 | -0.34% | 38,207 |
| Aug 15, 2025 | 50.70 | 50.76 | 50.51 | 50.65 | 50.65 | -0.02% | 10,500 |
| Aug 14, 2025 | 50.30 | 50.66 | 50.30 | 50.66 | 50.66 | 0.48% | 23,600 |
| Aug 13, 2025 | 50.40 | 50.52 | 50.25 | 50.42 | 50.42 | 0.48% | 184,600 |
| Aug 12, 2025 | 49.85 | 50.36 | 49.85 | 50.18 | 50.18 | 1.27% | 99,340 |
| Aug 11, 2025 | 49.44 | 49.68 | 49.39 | 49.55 | 49.55 | -0.12% | 18,929 |
| Aug 8, 2025 | 49.62 | 49.75 | 49.50 | 49.61 | 49.61 | 0.45% | 20,716 |
| Aug 7, 2025 | 49.47 | 49.54 | 49.15 | 49.39 | 49.39 | 0.82% | 14,800 |
| Aug 6, 2025 | 48.68 | 49.12 | 48.68 | 48.99 | 48.99 | 1.41% | 18,900 |
| Aug 5, 2025 | 48.31 | 48.44 | 48.06 | 48.31 | 48.31 | 0.33% | 15,115 |
| Aug 4, 2025 | 48.10 | 48.28 | 47.92 | 48.15 | 48.15 | 1.41% | 28,500 |
| Aug 1, 2025 | 47.35 | 47.53 | 47.17 | 47.48 | 47.48 | -0.42% | 27,210 |
| Jul 31, 2025 | 47.78 | 47.93 | 47.61 | 47.68 | 47.68 | -0.06% | 13,229 |
| Jul 30, 2025 | 47.86 | 48.12 | 47.52 | 47.71 | 47.71 | -1.22% | 20,250 |
| Jul 29, 2025 | 48.34 | 48.34 | 48.05 | 48.30 | 48.30 | 0.52% | 15,600 |
| Jul 28, 2025 | 48.57 | 48.57 | 47.92 | 48.05 | 48.05 | -2.20% | 23,401 |
| Jul 25, 2025 | 48.82 | 49.20 | 48.61 | 49.13 | 49.13 | 0.35% | 13,337 |
| Jul 24, 2025 | 49.10 | 49.26 | 48.96 | 48.96 | 48.96 | -1.11% | 21,400 |