(FSEP)
CBOE: FSEP
· Real-Time Price · USD
50.74
0.09 (0.18%)
At close: Oct 06, 2025, 3:59 PM
FSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 50.72 | 50.81 | 50.62 | 50.65 | 50.65 | -0.06% | 64,919 |
| Oct 2, 2025 | 50.73 | 50.80 | 50.57 | 50.68 | 50.68 | 0.04% | 106,612 |
| Oct 1, 2025 | 50.43 | 50.70 | 50.42 | 50.66 | 50.66 | 0.24% | 92,219 |
| Sep 30, 2025 | 50.40 | 50.57 | 50.33 | 50.54 | 50.54 | 0.22% | 67,500 |
| Sep 29, 2025 | 50.49 | 50.50 | 50.35 | 50.43 | 50.43 | 0.16% | 64,642 |
| Sep 26, 2025 | 50.15 | 50.36 | 50.15 | 50.35 | 50.35 | 0.40% | 67,600 |
| Sep 25, 2025 | 50.21 | 50.21 | 49.95 | 50.15 | 50.15 | -0.30% | 53,300 |
| Sep 24, 2025 | 50.52 | 50.52 | 50.19 | 50.30 | 50.30 | -0.12% | 366,112 |
| Sep 23, 2025 | 50.53 | 50.54 | 50.31 | 50.36 | 50.36 | -0.36% | 373,300 |
| Sep 22, 2025 | 50.36 | 50.56 | 50.30 | 50.54 | 50.54 | 0.14% | 314,128 |
| Sep 19, 2025 | 50.52 | 50.52 | 50.36 | 50.47 | 50.47 | 0.14% | 237,100 |
| Sep 18, 2025 | 50.41 | 50.44 | 50.34 | 50.40 | 50.40 | 0.02% | 55,948 |
| Sep 17, 2025 | 50.35 | 50.41 | 50.29 | 50.39 | 50.39 | 0.10% | 28,600 |
| Sep 16, 2025 | 50.33 | 50.36 | 50.30 | 50.34 | 50.34 | 0.00% | 45,900 |
| Sep 15, 2025 | 50.31 | 50.38 | 50.29 | 50.34 | 50.34 | 0.10% | 25,936 |
| Sep 12, 2025 | 50.29 | 50.31 | 50.28 | 50.29 | 50.29 | 0.04% | 497,594 |
| Sep 11, 2025 | 50.23 | 50.32 | 50.14 | 50.27 | 50.27 | 0.34% | 497,644 |
| Sep 10, 2025 | 50.22 | 50.22 | 50.07 | 50.10 | 50.10 | 0.04% | 46,843 |
| Sep 9, 2025 | 50.09 | 50.12 | 49.98 | 50.08 | 50.08 | 0.18% | 15,229 |
| Sep 8, 2025 | 50.08 | 50.08 | 49.96 | 49.99 | 49.99 | 0.18% | 24,400 |
Page 1 of 64