(FPE)
17.79
0.04 (0.23%)
At close: Mar 05, 2025, 3:59 PM
17.79
0.01%
After-hours: Mar 05, 2025, 08:00 PM EST
FPE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 17.77 | 17.79 | 17.76 | 17.79 | 0.04 | 0.23% | 867,611 |
| Mar 4, 2025 | 17.82 | 17.83 | 17.75 | 17.75 | -0.10 | -0.56% | 2,274,100 |
| Mar 3, 2025 | 17.84 | 17.87 | 17.83 | 17.85 | 0.00 | 0.00% | 868,043 |
| Feb 28, 2025 | 17.85 | 17.85 | 17.81 | 17.85 | 0.04 | 0.22% | 1,493,900 |
| Feb 27, 2025 | 17.82 | 17.84 | 17.81 | 17.81 | -0.01 | -0.06% | 1,028,315 |
| Feb 26, 2025 | 17.83 | 17.84 | 17.81 | 17.82 | 0.00 | 0.00% | 865,953 |
| Feb 25, 2025 | 17.80 | 17.83 | 17.79 | 17.82 | 0.04 | 0.22% | 1,387,823 |
| Feb 24, 2025 | 17.80 | 17.80 | 17.76 | 17.78 | 0.01 | 0.06% | 940,500 |
| Feb 21, 2025 | 17.78 | 17.78 | 17.76 | 17.77 | -0.07 | -0.39% | 1,538,433 |
| Feb 20, 2025 | 17.85 | 17.86 | 17.83 | 17.84 | -0.01 | -0.06% | 1,471,329 |
| Feb 19, 2025 | 17.85 | 17.86 | 17.82 | 17.85 | -0.02 | -0.11% | 829,147 |
| Feb 18, 2025 | 17.88 | 17.89 | 17.85 | 17.87 | 0.02 | 0.11% | 1,449,545 |
| Feb 14, 2025 | 17.86 | 17.88 | 17.85 | 17.85 | 0.02 | 0.11% | 1,089,100 |
| Feb 13, 2025 | 17.81 | 17.84 | 17.80 | 17.83 | 0.05 | 0.28% | 1,208,301 |
| Feb 12, 2025 | 17.76 | 17.79 | 17.75 | 17.78 | -0.04 | -0.22% | 1,423,400 |
| Feb 11, 2025 | 17.81 | 17.83 | 17.81 | 17.82 | -0.02 | -0.11% | 1,141,085 |
| Feb 10, 2025 | 17.82 | 17.84 | 17.81 | 17.84 | 0.04 | 0.22% | 889,047 |
| Feb 7, 2025 | 17.83 | 17.83 | 17.80 | 17.80 | -0.01 | -0.06% | 1,088,247 |
| Feb 6, 2025 | 17.83 | 17.84 | 17.81 | 17.81 | -0.02 | -0.11% | 1,174,300 |
| Feb 5, 2025 | 17.77 | 17.83 | 17.77 | 17.83 | 0.07 | 0.39% | 1,500,414 |
| Feb 4, 2025 | 17.75 | 17.76 | 17.72 | 17.76 | 0.03 | 0.17% | 1,111,400 |
| Feb 3, 2025 | 17.70 | 17.75 | 17.69 | 17.73 | -0.04 | -0.23% | 1,953,508 |
| Jan 31, 2025 | 17.81 | 17.81 | 17.75 | 17.77 | 0.00 | 0.00% | 1,991,900 |
| Jan 30, 2025 | 17.75 | 17.78 | 17.74 | 17.77 | 0.04 | 0.23% | 1,584,600 |
| Jan 29, 2025 | 17.76 | 17.76 | 17.70 | 17.73 | 0.00 | 0.00% | 941,024 |
| Jan 28, 2025 | 17.75 | 17.76 | 17.71 | 17.73 | 0.00 | 0.00% | 1,622,848 |
| Jan 27, 2025 | 17.74 | 17.75 | 17.72 | 17.73 | 0.01 | 0.06% | 1,860,324 |
| Jan 24, 2025 | 17.75 | 17.75 | 17.72 | 17.72 | -0.02 | -0.11% | 1,238,100 |
| Jan 23, 2025 | 17.76 | 17.76 | 17.70 | 17.74 | 0.01 | 0.06% | 1,236,940 |
| Jan 22, 2025 | 17.75 | 17.76 | 17.72 | 17.73 | -0.10 | -0.56% | 1,325,900 |
| Jan 21, 2025 | 17.82 | 17.83 | 17.77 | 17.83 | 0.07 | 0.39% | 2,050,719 |
| Jan 17, 2025 | 17.77 | 17.77 | 17.74 | 17.76 | 0.02 | 0.11% | 1,188,246 |
| Jan 16, 2025 | 17.73 | 17.77 | 17.71 | 17.74 | 0.02 | 0.11% | 2,202,400 |
| Jan 15, 2025 | 17.74 | 17.74 | 17.64 | 17.72 | 0.15 | 0.85% | 1,949,707 |
| Jan 14, 2025 | 17.55 | 17.58 | 17.53 | 17.57 | 0.04 | 0.23% | 1,846,900 |
| Jan 13, 2025 | 17.56 | 17.57 | 17.50 | 17.53 | -0.06 | -0.34% | 1,565,223 |
| Jan 10, 2025 | 17.65 | 17.65 | 17.58 | 17.59 | -0.09 | -0.51% | 3,559,342 |
| Jan 8, 2025 | 17.70 | 17.70 | 17.64 | 17.68 | 0.00 | 0.00% | 1,826,440 |
| Jan 7, 2025 | 17.80 | 17.80 | 17.67 | 17.68 | -0.12 | -0.67% | 1,478,916 |
| Jan 6, 2025 | 17.80 | 17.81 | 17.78 | 17.80 | 0.00 | 0.00% | 1,519,600 |
| Jan 3, 2025 | 17.78 | 17.82 | 17.76 | 17.80 | 0.05 | 0.28% | 1,508,300 |
| Jan 2, 2025 | 17.72 | 17.77 | 17.71 | 17.75 | 0.05 | 0.28% | 1,694,900 |
| Dec 31, 2024 | 17.72 | 17.74 | 17.68 | 17.70 | -0.01 | -0.06% | 2,592,800 |
| Dec 30, 2024 | 17.69 | 17.73 | 17.65 | 17.71 | 0.04 | 0.23% | 3,143,743 |
| Dec 27, 2024 | 17.72 | 17.72 | 17.67 | 17.67 | -0.05 | -0.28% | 2,284,800 |
| Dec 26, 2024 | 17.75 | 17.75 | 17.70 | 17.72 | -0.01 | -0.06% | 1,112,313 |
| Dec 24, 2024 | 17.71 | 17.74 | 17.71 | 17.73 | 0.02 | 0.11% | 848,007 |
| Dec 23, 2024 | 17.71 | 17.76 | 17.70 | 17.71 | -0.01 | -0.06% | 1,584,400 |
| Dec 20, 2024 | 17.65 | 17.74 | 17.65 | 17.72 | 0.07 | 0.40% | 1,752,933 |
| Dec 19, 2024 | 17.71 | 17.71 | 17.61 | 17.65 | -0.05 | -0.28% | 2,825,701 |