Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 43.49 | -0.20 | -0.46% | 43.70 | 43.95 | 43.23 | 4,112,241 |
| Sep 17 2024 | 43.69 | -0.65 | -1.47% | 44.22 | 44.28 | 43.50 | 6,515,109 |
| Sep 16 2024 | 44.34 | -0.13 | -0.29% | 44.68 | 44.78 | 44.15 | 2,656,246 |
| Sep 13 2024 | 44.47 | 0.41 | 0.93% | 44.06 | 44.515 | 43.865 | 2,441,863 |
| Sep 12 2024 | 44.06 | -0.09 | -0.20% | 44.22 | 44.40 | 43.90 | 2,225,216 |
| Sep 11 2024 | 44.15 | -0.12 | -0.27% | 44.18 | 44.21 | 43.815 | 2,262,497 |
| Sep 10 2024 | 44.27 | -0.21 | -0.47% | 44.49 | 44.61 | 44.14 | 2,005,132 |
| Sep 09 2024 | 44.48 | 0.29 | 0.66% | 44.26 | 44.48 | 44.0674 | 2,749,964 |
| Sep 06 2024 | 44.19 | -0.28 | -0.63% | 44.55 | 44.61 | 44.125 | 2,108,415 |
| Sep 05 2024 | 44.47 | -0.07 | -0.16% | 44.83 | 44.97 | 44.345 | 2,978,456 |
| Sep 04 2024 | 44.54 | 0.23 | 0.52% | 44.43 | 44.80 | 44.245 | 2,241,089 |
| Sep 03 2024 | 44.31 | 0.39 | 0.89% | 43.97 | 44.51 | 43.82 | 2,392,464 |
| Aug 30 2024 | 43.92 | 0.31 | 0.71% | 43.69 | 44.07 | 43.635 | 2,882,518 |
| Aug 29 2024 | 43.61 | -0.17 | -0.39% | 43.85 | 43.945 | 43.29 | 2,549,351 |
| Aug 28 2024 | 43.78 | 0.60 | 1.39% | 43.37 | 43.84 | 43.30 | 2,429,950 |
| Aug 27 2024 | 43.18 | -0.24 | -0.55% | 43.36 | 43.54 | 43.085 | 1,577,873 |
| Aug 26 2024 | 43.42 | 0.23 | 0.53% | 43.27 | 43.60 | 43.21 | 1,668,333 |
| Aug 23 2024 | 43.19 | -0.01 | -0.02% | 43.38 | 43.435 | 43.09 | 1,491,515 |
| Aug 22 2024 | 43.20 | 0.02 | 0.05% | 43.20 | 43.31 | 42.985 | 1,788,355 |
| Aug 21 2024 | 43.18 | -0.01 | -0.02% | 43.19 | 43.405 | 43.10 | 2,008,545 |
| Aug 20 2024 | 43.19 | 0.33 | 0.77% | 42.87 | 43.26 | 42.86 | 3,135,752 |
| Aug 19 2024 | 42.86 | 0.29 | 0.68% | 42.66 | 42.92 | 42.52 | 2,208,090 |
| Aug 16 2024 | 42.57 | 0.25 | 0.59% | 42.50 | 42.725 | 42.31 | 2,524,221 |
| Aug 15 2024 | 42.32 | 0.04 | 0.09% | 41.87 | 42.49 | 41.695 | 3,146,632 |
| Aug 14 2024 | 42.28 | -0.01 | -0.02% | 42.20 | 42.55 | 41.84 | 2,397,819 |
| Aug 13 2024 | 42.29 | 0.09 | 0.21% | 42.40 | 42.425 | 41.885 | 2,631,231 |
| Aug 12 2024 | 42.20 | 0.23 | 0.55% | 41.97 | 42.21 | 41.84 | 2,564,230 |
| Aug 09 2024 | 41.97 | 0.08 | 0.19% | 41.94 | 42.05 | 41.43 | 2,885,131 |
| Aug 08 2024 | 41.89 | -0.02 | -0.05% | 41.72 | 42.17 | 41.55 | 3,422,890 |
| Aug 07 2024 | 41.91 | -0.23 | -0.55% | 41.84 | 42.38 | 41.665 | 3,282,312 |
| Aug 06 2024 | 42.14 | 0.26 | 0.62% | 41.90 | 42.655 | 41.8879 | 3,439,289 |
| Aug 05 2024 | 41.88 | -0.80 | -1.87% | 43.01 | 43.16 | 41.84 | 4,597,754 |
| Aug 02 2024 | 42.68 | -0.04 | -0.09% | 43.25 | 43.65 | 42.185 | 4,173,622 |
| Aug 01 2024 | 42.72 | 0.81 | 1.93% | 42.19 | 42.80 | 42.13 | 3,224,653 |
| Jul 31 2024 | 41.91 | 0.11 | 0.26% | 42.06 | 42.14 | 41.36 | 4,662,197 |
| Jul 30 2024 | 41.80 | 0.28 | 0.67% | 41.39 | 41.90 | 41.29 | 3,958,738 |
| Jul 29 2024 | 41.52 | 0.58 | 1.42% | 41.01 | 41.59 | 40.859 | 3,114,616 |
| Jul 26 2024 | 40.94 | 0.49 | 1.21% | 40.59 | 41.05 | 40.53 | 2,054,195 |
| Jul 25 2024 | 40.45 | 0.03 | 0.07% | 40.62 | 41.05 | 40.22 | 3,092,067 |
| Jul 24 2024 | 40.42 | 0.54 | 1.35% | 40.08 | 40.515 | 39.88 | 2,418,086 |
| Jul 23 2024 | 39.88 | 0.08 | 0.20% | 39.84 | 39.96 | 39.61 | 1,786,377 |
| Jul 22 2024 | 39.80 | 0.21 | 0.53% | 39.65 | 39.84 | 39.50 | 1,393,510 |
| Jul 19 2024 | 39.59 | 0.13 | 0.33% | 39.66 | 39.71 | 39.245 | 2,004,226 |
| Jul 18 2024 | 39.46 | -0.04 | -0.10% | 39.23 | 39.91 | 39.205 | 2,302,410 |
| Jul 17 2024 | 39.50 | 0.53 | 1.36% | 39.09 | 39.875 | 39.05 | 2,859,182 |
| Jul 16 2024 | 38.97 | 0.11 | 0.28% | 38.93 | 39.16 | 38.79 | 2,205,106 |
| Jul 15 2024 | 38.86 | -0.66 | -1.67% | 39.23 | 39.38 | 38.83 | 2,200,450 |
| Jul 12 2024 | 39.52 | 0.05 | 0.13% | 39.62 | 39.82 | 39.34 | 2,954,165 |
| Jul 11 2024 | 39.47 | 0.55 | 1.41% | 39.08 | 39.605 | 38.955 | 2,561,986 |
| Jul 10 2024 | 38.92 | 0.27 | 0.70% | 38.82 | 38.955 | 38.56 | 2,484,518 |
| Jul 09 2024 | 38.65 | 0.06 | 0.16% | 38.55 | 38.82 | 38.34 | 2,034,067 |
| Jul 08 2024 | 38.59 | 0.01 | 0.03% | 38.59 | 38.705 | 38.425 | 2,012,297 |
| Jul 05 2024 | 38.58 | 0.14 | 0.36% | 38.44 | 38.68 | 38.255 | 1,827,677 |
| Jul 03 2024 | 38.44 | 0.19 | 0.50% | 38.35 | 38.575 | 38.235 | 1,249,353 |
| Jul 02 2024 | 38.25 | -0.06 | -0.16% | 38.44 | 38.52 | 38.07 | 4,099,392 |
| Jul 01 2024 | 38.31 | -0.22 | -0.57% | 38.53 | 38.80 | 38.15 | 2,169,953 |
| Jun 28 2024 | 38.53 | 0.00 | 0.00% | 38.53 | 38.53 | 38.53 | 0 |
| Jun 27 2024 | 38.53 | -0.01 | -0.03% | 38.51 | 38.68 | 38.33 | 2,408,169 |
| Jun 26 2024 | 38.54 | 0.16 | 0.42% | 38.19 | 38.615 | 38.03 | 2,066,879 |
| Jun 25 2024 | 38.38 | -0.12 | -0.31% | 38.50 | 38.53 | 38.19 | 2,439,514 |
| Jun 24 2024 | 38.50 | 0.23 | 0.60% | 38.27 | 38.96 | 38.16 | 3,158,900 |
| Jun 21 2024 | 38.27 | 0.04 | 0.10% | 38.22 | 38.64 | 38.095 | 5,191,714 |
