Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	X	FPEI	18.12	18.16	18.109	18.14	0.085	141,467	281	16.09	18.33
2024-05-02	X	FPEI	18.01	18.08	18.01	18.07	0.0579	833,995	293	16.20	22.58
2024-05-01	X	FPEI	17.98	18.045	17.98	18.02	0.10	99,534	292	16.09	22.53
2024-04-30	X	FPEI	17.99	18.02	17.94	17.94	-0.06	282,491	452	17.33	22.45
2024-04-29	X	FPEI	17.94	18.05	17.94	18.01	0.07	386,115	637	16.42	22.48
2024-04-26	X	FPEI	17.97	17.98	17.94	17.95	0.03	547,690	960	16.42	22.45
2024-04-25	X	FPEI	17.93	17.9654	17.9002	17.93	-0.03	189,207	514	13.46	19.45
2024-04-24	X	FPEI	17.94	18.02	17.94	17.96		403,932	567	13.50	22.48
2024-04-23	X	FPEI	17.94	18.01	17.93	17.97	0.0744	271,786	459	13.49	22.47
2024-04-22	X	FPEI	18.00	18.00	17.98	17.99	-0.01	186,714	335	13.50	22.48
2024-04-19	X	FPEI	18.01	18.01	17.97	18.00	0.015	95,456	283	13.49	22.47
2024-04-18	X	FPEI	18.00	18.00	17.9509	17.97	0.015	237,379	401	13.49	22.47
2024-04-17	X	FPEI	17.95	18.01	17.95	17.97	0.06	267,616	494	17.93	22.46
2024-04-16	X	FPEI	17.99	17.99	17.91	17.91	-0.085	289,775	514	13.44	22.40
2024-04-15	X	FPEI	18.09	18.09	17.93	17.945	-0.145	401,413	490	16.33	22.51
2024-04-12	X	FPEI	18.09	18.135	18.08	18.09	-0.01	601,754	353	16.38	22.61
2024-04-11	X	FPEI	18.07	18.09	18.06	18.09	-0.04	226,746	413	16.38	22.58
2024-04-10	X	FPEI	18.15	18.16	18.09	18.12	-0.095	266,792	502	16.38	22.62
2024-04-09	X	FPEI	18.15	18.20	18.15	18.20	0.055	274,597	440	16.38	22.72
2024-04-08	X	FPEI	18.20	18.20	18.13	18.13	-0.045	315,849	992	16.38	22.68
2024-04-05	X	FPEI	18.17	18.18	18.1401	18.18	0.005	117,834	396	16.38	22.70
2024-04-04	X	FPEI	18.15	18.1701	18.15	18.16	-0.01	237,060	538	16.38	18.52
2024-04-03	X	FPEI	18.17	18.17	18.14	18.17	-0.03	370,566	606	16.38	18.53
2024-04-02	X	FPEI	18.18	18.20	18.145	18.20	-0.0239	247,150	398	16.38	18.56
2024-04-01	X	FPEI	18.17	18.2199	18.15	18.20	-0.02	409,430	472	16.38	18.56
2024-03-29	X	FPEI	18.22	18.22	18.19	18.22		0	0	16.38	22.76
2024-03-28	X	FPEI	18.22	18.22	18.19	18.22		305,801	341	16.38	22.76
2024-03-27	X	FPEI	18.28	18.28	18.18	18.20	-0.06	1,614,051	578	16.38	18.56
2024-03-26	X	FPEI	18.27	18.27	18.22	18.26		172,735	366	17.81	22.81
2024-03-25	X	FPEI	18.22	18.26	18.22	18.25		148,187	333	16.61	22.81
2024-03-22	X	FPEI	18.24	18.25	18.2081	18.25	0.005	228,003	610	16.30	22.80
2024-03-21	X	FPEI	18.21	18.24	18.1801	18.24	0.0509	276,618	512	17.81	22.77
2024-03-20	X	FPEI	18.24	18.28	18.23	18.26		134,609	348	17.51	20.18
2024-03-19	X	FPEI	18.23	18.25	18.215	18.24	0.015	178,235	304	16.47	22.78
2024-03-18	X	FPEI	18.20	18.23	18.18	18.22	0.03	558,035	433	16.47	22.77
2024-03-15	X	FPEI	18.16	18.19	18.16	18.19	0.01	232,942	483	16.47	22.72
2024-03-14	X	FPEI	18.17	18.19	18.15	18.18		239,880	305	16.47	22.72
2024-03-13	X	FPEI	18.17	18.1899	18.158	18.17	0.03	157,610	256	16.47	22.72
2024-03-12	X	FPEI	18.14	18.16	18.125	18.15		248,227	529	17.51	22.68
2024-03-11	X	FPEI	18.15	18.20	18.15	18.16		464,145	551	16.47	22.71
2024-03-08	X	FPEI	18.13	18.18	18.13	18.15	0.005	748,282	382	17.51	22.71
2024-03-07	X	FPEI	18.12	18.17	18.09	18.17	0.085	566,264	479	16.50	22.67
2024-03-06	X	FPEI	18.12	18.12	18.06	18.06	-0.03	386,785	506	16.50	22.58
2024-03-05	X	FPEI	18.09	18.11	18.07	18.09	0.045	284,418	554	16.42	28.92
2024-03-04	X	FPEI	18.04	18.09	18.04	18.04	-0.02	257,840	471	16.47	28.52
2024-03-01	X	FPEI	18.08	18.08	18.05	18.06	-0.02	423,641	549	16.52	28.91
2024-02-29	X	FPEI	18.07	18.08	18.0499	18.08	-0.01	176,318	369	16.47	18.12
2024-02-28	X	FPEI	18.09	18.09	18.04	18.08	-0.005	203,166	417	14.54	28.89
2024-02-27	X	FPEI	18.05	18.0799	18.02	18.07	0.03	140,900	400	14.54	28.85
2024-02-26	X	FPEI	18.07	18.07	18.03	18.04	-0.02	156,114	382	16.33	28.86
2024-02-23	X	FPEI	18.00	18.06	18.00	18.05	0.035	297,177	373	16.25	23.27
2024-02-22	X	FPEI	18.05	18.06	18.01	18.02	0.04	234,014	376	17.51	23.21
2024-02-21	X	FPEI	18.00	18.02	17.98	17.98	0.0408	213,253	356	16.33	28.81
2024-02-20	X	FPEI	18.06	18.06	18.03	18.06	0.015	254,123	406	16.41	28.86
2024-02-19	X	FPEI	18.03	18.04	18.01	18.04	-0.02	0	0	16.41	28.83
2024-02-16	X	FPEI	18.03	18.04	18.01	18.04	-0.02	113,941	285	16.41	28.83
2024-02-15	X	FPEI	18.02	18.04	17.9921	18.03	0.065	287,541	466	16.41	23.09
2024-02-14	X	FPEI	17.94	17.9899	17.94	17.97	0.055	173,543	360	16.41	22.86
2024-02-13	X	FPEI	17.98	17.98	17.89	17.93	-0.08	533,303	644	14.62	22.90
2024-02-12	X	FPEI	18.01	18.02	17.98	18.01	0.0447	266,179	402	14.62	23.14
2024-02-09	X	FPEI	17.97	17.99	17.95	17.97	-0.04	201,821	462	14.62	22.95
2024-02-08	X	FPEI	17.98	18.01	17.94	18.01	-0.01	261,540	457	14.55	23.00
2024-02-07	X	FPEI	17.99	18.00	17.955	17.97	-0.005	636,600	921	14.62	23.13
2024-02-06	X	FPEI	17.99	17.99	17.94	17.98	-0.025	274,432	472	14.62	23.11
2024-02-05	X	FPEI	18.01	18.01	17.94	18.00	-0.145	263,074	518	14.62	23.09