(FSEP)
CBOE: FSEP
· Real-Time Price · USD
49.52
0.03 (0.06%)
At close: Aug 18, 2025, 1:53 PM
FSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 49.13 | 49.15 | 48.83 | 48.83 | 48.83 | -0.22% | 23,520 |
| Jul 30, 2025 | 49.00 | 49.06 | 48.87 | 48.94 | 48.94 | -0.08% | 6,500 |
| 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% | 7,100 |
| Jul 25, 2025 | 48.91 | 49.07 | 48.90 | 48.98 | 48.98 | 0.16% | 187,833 |
| Jul 24, 2025 | 48.89 | 48.95 | 48.86 | 48.90 | 48.90 | 0.16% | 9,715 |
| Jul 23, 2025 | 48.66 | 48.82 | 48.66 | 48.82 | 48.82 | 0.37% | 8,800 |
| Jul 22, 2025 | 48.56 | 48.64 | 48.49 | 48.64 | 48.64 | 0.10% | 6,300 |
| Jul 21, 2025 | 48.64 | 48.76 | 48.55 | 48.59 | 48.59 | 0.16% | 16,625 |