(FSEP)
CBOE: FSEP
· Real-Time Price · USD
49.67
-0.18 (-0.36%)
At close: Aug 29, 2025, 2:23 PM
FSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 49.81 | 49.85 | 49.75 | 49.85 | 49.81 | 0.16% | 16,949 |
| Aug 27, 2025 | 49.67 | 49.81 | 49.67 | 49.77 | 49.77 | 0.20% | 16,800 |
| Aug 26, 2025 | 49.50 | 49.67 | 49.50 | 49.67 | 49.67 | 0.18% | 7,235 |
| Aug 25, 2025 | 49.56 | 49.68 | 49.56 | 49.58 | 49.58 | -0.08% | 7,300 |
| Aug 22, 2025 | 49.22 | 49.66 | 49.22 | 49.62 | 49.62 | 1.02% | 7,823 |
| Aug 21, 2025 | 49.19 | 49.23 | 49.06 | 49.12 | 49.12 | -0.24% | 18,000 |
| Aug 20, 2025 | 49.30 | 49.30 | 49.07 | 49.24 | 49.24 | -0.18% | 43,800 |
| Aug 19, 2025 | 49.48 | 49.50 | 49.28 | 49.33 | 49.33 | -0.28% | 7,200 |
| Aug 18, 2025 | 49.46 | 49.54 | 49.44 | 49.47 | 49.47 | -0.04% | 37,200 |
| Aug 15, 2025 | 49.55 | 49.57 | 49.45 | 49.49 | 49.49 | -0.18% | 10,699 |
| Aug 14, 2025 | 49.40 | 49.58 | 49.40 | 49.58 | 49.58 | 0.08% | 33,806 |
| 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 | -0.14% | 13,504 |
| Aug 8, 2025 | 49.01 | 49.21 | 49.01 | 49.17 | 49.17 | 0.59% | 8,300 |
| Aug 7, 2025 | 49.07 | 49.09 | 48.75 | 48.88 | 48.88 | -0.10% | 17,600 |
| Aug 6, 2025 | 48.74 | 48.93 | 48.69 | 48.93 | 48.93 | 0.45% | 14,772 |
| Aug 5, 2025 | 48.87 | 48.87 | 48.66 | 48.71 | 48.71 | -0.27% | 15,300 |
| Aug 4, 2025 | 48.60 | 48.84 | 48.60 | 48.84 | 48.84 | 0.97% | 17,300 |
| Aug 1, 2025 | 48.28 | 48.49 | 48.22 | 48.37 | 48.37 | -0.94% | 17,400 |