FEPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	45.56	45.96	45.43	45.96	45.96	1.03%	110,773
Sep 3, 2025	45.59	45.77	45.32	45.49	45.49	0.55%	105,993
Sep 2, 2025	44.90	45.30	44.53	45.24	45.24	-0.29%	150,215
Aug 29, 2025	45.84	45.84	45.25	45.37	45.37	-1.31%	146,104
Aug 28, 2025	45.77	46.00	45.58	45.97	45.97	0.88%	142,612
Aug 27, 2025	45.56	45.74	45.37	45.57	45.57	-1.92%	114,525
Aug 26, 2025	46.30	46.52	46.17	46.46	45.49	0.41%	97,391
Aug 25, 2025	46.28	46.50	46.00	46.27	45.30	-0.24%	102,268
Aug 22, 2025	45.60	46.55	45.45	46.38	45.41	1.96%	111,270
Aug 21, 2025	45.72	45.74	45.35	45.49	44.54	-0.50%	102,415
Aug 20, 2025	45.93	45.94	44.82	45.72	44.76	-0.70%	195,924
Aug 19, 2025	46.97	46.98	46.01	46.04	45.08	-2.04%	131,317
Aug 18, 2025	46.90	47.03	46.77	47.00	46.02	-0.13%	104,890
Aug 15, 2025	47.25	47.25	46.85	47.06	46.07	-0.15%	79,209
Aug 14, 2025	47.00	47.20	46.89	47.13	46.14	0.15%	75,497
Aug 13, 2025	47.18	47.30	46.96	47.06	46.07	-0.06%	86,272
Aug 12, 2025	47.01	47.14	46.76	47.09	46.10	0.56%	99,634
Aug 11, 2025	46.78	47.06	46.76	46.83	45.85	0.30%	98,260
Aug 8, 2025	46.52	46.75	46.44	46.69	45.71	0.71%	78,493
Aug 7, 2025	46.51	46.64	46.12	46.36	45.39	0.19%	90,868
Aug 6, 2025	45.70	46.27	45.69	46.27	45.30	1.29%	86,251
Aug 5, 2025	45.90	46.09	45.59	45.68	44.72	0.09%	70,180
Aug 4, 2025	45.39	45.70	45.28	45.64	44.68	1.58%	106,614
Aug 1, 2025	45.26	45.26	44.77	44.93	43.99	-1.47%	169,475
Jul 31, 2025	46.18	46.18	45.50	45.60	44.65	-0.31%	114,877
Jul 30, 2025	45.66	45.85	45.50	45.74	44.78	0.35%	123,249
Jul 29, 2025	45.90	45.98	45.52	45.58	44.63	-0.48%	95,160
Jul 28, 2025	45.69	45.89	45.69	45.80	44.84	0.50%	110,096
Jul 25, 2025	45.50	45.71	45.41	45.57	44.62	-0.07%	113,664
Jul 24, 2025	45.61	45.70	45.39	45.60	44.65	0.18%	143,838
Jul 23, 2025	45.41	45.52	45.16	45.52	44.57	-1.54%	121,571
Jul 22, 2025	46.69	46.69	45.88	46.23	44.32	-0.84%	166,427
Jul 21, 2025	46.51	46.75	46.40	46.62	44.69	0.58%	239,780
Jul 18, 2025	46.57	46.58	46.26	46.35	44.43	-0.09%	153,440
Jul 17, 2025	46.33	46.45	46.12	46.39	44.47	0.17%	146,464
Jul 16, 2025	46.41	46.53	45.87	46.31	44.39	0.28%	183,623
Jul 15, 2025	46.20	46.33	46.18	46.18	44.27	0.02%	95,086
Jul 14, 2025	46.03	46.21	45.90	46.17	44.26	0.30%	124,476
Jul 11, 2025	46.00	46.09	45.81	46.03	44.13	0.17%	66,905
Jul 10, 2025	45.95	46.00	45.80	45.95	44.05	0.15%	97,577
Jul 9, 2025	45.70	45.94	45.70	45.88	43.98	0.42%	101,504
Jul 8, 2025	45.62	45.74	45.48	45.69	43.80	0.64%	159,347
Jul 7, 2025	45.49	45.51	45.32	45.40	43.52	-0.50%	113,861
Jul 3, 2025	45.50	45.69	45.50	45.63	43.74	0.64%	62,098
Jul 2, 2025	45.17	45.36	44.96	45.34	43.46	0.71%	73,211
Jul 1, 2025	45.37	45.41	44.82	45.02	43.16	-1.10%	138,490
Jun 30, 2025	45.56	45.65	45.45	45.52	43.64	0.37%	155,972
Jun 27, 2025	45.50	45.57	45.17	45.35	43.47	-0.11%	155,411
Jun 26, 2025	45.25	45.42	45.10	45.40	43.52	0.78%	199,570
Jun 25, 2025	45.13	45.17	44.89	45.05	43.19	-1.79%	140,050