REX FANG & Innovation Equ... (FEPI)
NASDAQ: FEPI
· Real-Time Price · USD
47.09
0.24 (0.51%)
At close: Oct 01, 2025, 3:35 PM
FEPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 46.82 | 46.85 | 46.51 | 46.85 | n/a | 0.09% | 53,353 |
| Sep 29, 2025 | 46.61 | 46.99 | 46.61 | 46.81 | 46.81 | 0.80% | 120,626 |
| Sep 26, 2025 | 46.31 | 46.44 | 46.00 | 46.44 | 46.44 | 0.61% | 116,317 |
| Sep 25, 2025 | 46.15 | 46.32 | 45.74 | 46.16 | 46.16 | -0.77% | 186,100 |
| Sep 24, 2025 | 46.77 | 46.77 | 46.32 | 46.52 | 46.52 | -2.12% | 109,493 |
| Sep 23, 2025 | 47.86 | 47.86 | 47.44 | 47.53 | 46.53 | -0.42% | 152,046 |
| Sep 22, 2025 | 47.76 | 47.92 | 47.67 | 47.73 | 46.73 | 0.04% | 195,400 |
| Sep 19, 2025 | 47.57 | 47.74 | 47.46 | 47.71 | 46.71 | 0.55% | 106,600 |
| Sep 18, 2025 | 47.30 | 47.59 | 47.19 | 47.45 | 46.45 | 1.26% | 136,257 |
| Sep 17, 2025 | 47.00 | 47.03 | 46.32 | 46.86 | 45.88 | -0.38% | 125,256 |
| Sep 16, 2025 | 47.08 | 47.09 | 46.94 | 47.04 | 46.05 | 0.21% | 103,729 |
| Sep 15, 2025 | 46.75 | 46.99 | 46.70 | 46.94 | 45.96 | 0.58% | 102,014 |
| Sep 12, 2025 | 46.50 | 46.75 | 46.48 | 46.67 | 45.69 | 0.47% | 78,165 |
| Sep 11, 2025 | 46.54 | 46.57 | 46.37 | 46.45 | 45.48 | 0.17% | 76,598 |
| Sep 10, 2025 | 46.79 | 46.79 | 46.31 | 46.37 | 45.40 | -0.19% | 78,000 |
| Sep 9, 2025 | 46.30 | 46.51 | 46.22 | 46.46 | 45.49 | 0.35% | 86,400 |
| Sep 8, 2025 | 46.20 | 46.36 | 46.14 | 46.30 | 45.33 | 0.63% | 116,512 |
| Sep 5, 2025 | 46.25 | 46.30 | 45.67 | 46.01 | 45.04 | 0.11% | 116,608 |
| Sep 4, 2025 | 45.56 | 45.96 | 45.43 | 45.96 | 45.00 | 1.03% | 111,219 |
| Sep 3, 2025 | 45.59 | 45.77 | 45.32 | 45.49 | 44.54 | 0.55% | 106,246 |
Page 1 of 25