REX FANG & Innovation Equ... (FEPI)
NASDAQ: FEPI
· Real-Time Price · USD
47.02
-0.04 (-0.08%)
At close: Aug 18, 2025, 3:59 PM
47.29
0.58%
Pre-market: Aug 19, 2025, 04:40 AM EDT
FEPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 46.90 | 47.03 | 46.77 | 47.00 | 47.00 | -0.13% | 103,840 |
| Aug 15, 2025 | 47.25 | 47.25 | 46.85 | 47.06 | 47.06 | -0.15% | 79,209 |
| Aug 14, 2025 | 47.00 | 47.20 | 46.89 | 47.13 | 47.13 | 0.15% | 75,497 |
| Aug 13, 2025 | 47.18 | 47.30 | 46.96 | 47.06 | 47.06 | -0.06% | 86,272 |
| Aug 12, 2025 | 47.01 | 47.14 | 46.76 | 47.09 | 47.09 | 0.56% | 99,634 |
| Aug 11, 2025 | 46.78 | 47.06 | 46.76 | 46.83 | 46.83 | 0.30% | 98,260 |
| Aug 8, 2025 | 46.52 | 46.75 | 46.44 | 46.69 | 46.69 | 0.71% | 78,493 |
| Aug 7, 2025 | 46.51 | 46.64 | 46.12 | 46.36 | 46.36 | 0.19% | 90,900 |
| Aug 6, 2025 | 45.70 | 46.27 | 45.69 | 46.27 | 46.27 | 1.29% | 86,251 |
| Aug 5, 2025 | 45.90 | 46.09 | 45.59 | 45.68 | 45.68 | 0.09% | 70,200 |
| Aug 4, 2025 | 45.39 | 45.70 | 45.28 | 45.64 | 45.64 | 1.58% | 106,614 |
| Aug 1, 2025 | 45.26 | 45.26 | 44.77 | 44.93 | 44.93 | -1.47% | 169,475 |
| Jul 31, 2025 | 46.18 | 46.18 | 45.50 | 45.60 | 45.60 | -0.31% | 114,877 |
| Jul 30, 2025 | 45.66 | 45.85 | 45.50 | 45.74 | 45.74 | 0.35% | 123,249 |
| Jul 29, 2025 | 45.90 | 45.98 | 45.52 | 45.58 | 45.58 | -0.48% | 95,160 |
| Jul 28, 2025 | 45.69 | 45.89 | 45.69 | 45.80 | 45.80 | 0.50% | 110,100 |
| Jul 25, 2025 | 45.50 | 45.71 | 45.41 | 45.57 | 45.57 | -0.07% | 113,700 |
| Jul 24, 2025 | 45.61 | 45.70 | 45.39 | 45.60 | 45.60 | 0.18% | 143,838 |
| Jul 23, 2025 | 45.41 | 45.52 | 45.16 | 45.52 | 45.52 | -1.54% | 121,600 |
| Jul 22, 2025 | 46.69 | 46.69 | 45.88 | 46.23 | 45.26 | -0.84% | 166,427 |