(FSEP)
CBOE: FSEP
· Real-Time Price · USD
50.14
0.06 (0.12%)
At close: Sep 10, 2025, 11:17 AM
FSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 50.09 | 50.12 | 49.98 | 50.08 | 50.09 | 0.18% | 15,229 |
| Sep 8, 2025 | 50.08 | 50.08 | 49.96 | 49.99 | 49.99 | 0.18% | 24,400 |
| Sep 5, 2025 | 49.97 | 49.97 | 49.80 | 49.90 | 49.90 | -0.06% | 26,100 |
| Sep 4, 2025 | 49.83 | 49.93 | 49.73 | 49.93 | 49.93 | 0.38% | 13,500 |
| Sep 3, 2025 | 49.63 | 49.74 | 49.56 | 49.74 | 49.74 | 0.38% | 22,700 |
| Sep 2, 2025 | 49.31 | 49.55 | 49.27 | 49.55 | 49.55 | -0.16% | 29,600 |
| Aug 29, 2025 | 49.72 | 49.72 | 49.63 | 49.63 | 49.63 | -0.44% | 18,900 |
| Aug 28, 2025 | 49.81 | 49.85 | 49.75 | 49.85 | 49.85 | 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 |