FEPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	52.27	52.27	51.35	51.80	51.80	-0.65%	129,508
Nov 19, 2024	51.55	52.20	51.51	52.14	52.14	0.60%	86,907
Nov 18, 2024	51.71	51.88	51.45	51.83	51.83	0.93%	113,683
Nov 15, 2024	52.08	52.08	51.17	51.35	51.35	-1.85%	223,927
Nov 14, 2024	52.59	52.65	52.21	52.32	52.32	-0.30%	99,128
Nov 13, 2024	52.61	52.73	52.33	52.48	52.48	-0.13%	97,552
Nov 12, 2024	52.79	52.80	52.33	52.55	52.55	-0.62%	124,308
Nov 11, 2024	53.20	53.20	52.56	52.88	52.88	-0.45%	164,243
Nov 8, 2024	53.14	53.20	53.02	53.12	53.12	0.08%	108,032
Nov 7, 2024	52.75	53.16	52.68	53.08	53.08	1.20%	170,813
Nov 6, 2024	51.98	52.53	51.88	52.45	52.45	2.16%	198,897
Nov 5, 2024	50.90	51.40	50.90	51.34	51.34	1.24%	86,585
Nov 4, 2024	50.80	51.01	50.40	50.71	50.71	-0.08%	126,077
Nov 1, 2024	50.56	51.01	50.39	50.75	50.75	0.95%	80,292
Oct 31, 2024	51.00	51.00	50.21	50.27	50.27	-1.89%	218,787
Oct 30, 2024	51.47	51.70	51.17	51.24	51.24	-0.83%	115,263
Oct 29, 2024	51.24	51.83	51.15	51.67	51.67	0.90%	140,575
Oct 28, 2024	51.19	51.45	51.19	51.21	51.21	0.23%	118,887
Oct 25, 2024	51.01	51.44	50.93	51.09	51.09	0.67%	211,489
Oct 24, 2024	50.95	50.95	50.54	50.75	50.75	-1.19%	173,750
Oct 23, 2024	51.93	51.93	51.05	51.36	50.29	-1.36%	209,820
Oct 22, 2024	52.01	52.12	51.80	52.07	50.99	-0.13%	130,962
Oct 21, 2024	51.96	52.14	51.72	52.14	51.06	0.21%	129,292
Oct 18, 2024	51.91	52.08	51.87	52.03	50.95	0.81%	124,346
Oct 17, 2024	51.96	51.96	51.55	51.61	50.54	0.10%	101,614
Oct 16, 2024	51.56	51.59	51.16	51.56	50.49	0.17%	80,815
Oct 15, 2024	51.72	51.84	51.40	51.47	50.40	-0.48%	108,950
Oct 14, 2024	51.53	51.80	51.53	51.72	50.65	0.49%	132,560
Oct 11, 2024	51.34	51.54	51.30	51.47	50.40	0.02%	100,508
Oct 10, 2024	51.38	51.55	51.20	51.46	50.39	0.04%	102,866
Oct 9, 2024	51.16	51.45	51.14	51.44	50.37	0.37%	112,177
Oct 8, 2024	50.96	51.29	50.91	51.25	50.18	0.85%	88,126
Oct 7, 2024	51.27	51.27	50.74	50.82	49.76	-0.95%	95,914
Oct 4, 2024	51.28	51.41	50.99	51.31	50.24	1.02%	129,216
Oct 3, 2024	50.71	51.07	50.65	50.79	49.73	0.02%	74,599
Oct 2, 2024	50.65	51.00	50.57	50.78	49.72	0.20%	78,837
Oct 1, 2024	51.14	51.25	50.40	50.68	49.63	-1.17%	108,960
Sep 30, 2024	51.10	51.28	50.81	51.28	50.21	0.41%	167,416
Sep 27, 2024	51.25	51.35	51.00	51.07	50.01	-0.25%	281,320
Sep 26, 2024	51.54	51.54	50.94	51.20	50.14	-1.67%	127,626
Sep 25, 2024	51.89	52.14	51.84	52.07	49.92	0.37%	178,424
Sep 24, 2024	51.81	51.93	51.36	51.88	49.74	0.68%	136,600
Sep 23, 2024	51.51	51.65	51.37	51.53	49.41	0.35%	118,043
Sep 20, 2024	51.12	51.42	50.83	51.35	49.23	0.21%	83,728
Sep 19, 2024	51.00	51.47	50.87	51.24	49.13	2.21%	103,862
Sep 18, 2024	50.46	50.66	50.02	50.13	48.06	-0.40%	77,175
Sep 17, 2024	50.47	50.56	50.20	50.33	48.25	0.08%	67,226
Sep 16, 2024	50.37	50.40	50.03	50.29	48.22	-0.36%	103,373
Sep 13, 2024	50.13	50.50	50.05	50.47	48.39	0.36%	103,017
Sep 12, 2024	50.06	50.31	49.85	50.29	48.22	0.62%	84,564
Sep 11, 2024	49.31	50.04	48.60	49.98	47.92	1.42%	102,052
Sep 10, 2024	49.12	49.33	48.58	49.28	47.25	0.86%	107,546
Sep 9, 2024	48.63	48.95	48.35	48.86	46.85	1.26%	97,997
Sep 6, 2024	49.44	49.44	48.10	48.25	46.26	-2.49%	167,446
Sep 5, 2024	49.28	49.96	49.25	49.48	47.44	0.22%	82,863
Sep 4, 2024	49.07	49.69	49.04	49.37	47.33	0.06%	80,883
Sep 3, 2024	50.50	50.60	49.16	49.34	47.31	-2.89%	159,573
Aug 30, 2024	50.60	50.82	50.28	50.81	48.71	1.22%	90,959
Aug 29, 2024	50.25	50.81	50.00	50.20	48.13	0.58%	158,484
Aug 28, 2024	50.34	50.41	49.58	49.91	47.85	-0.93%	180,308
Aug 27, 2024	50.23	50.44	50.00	50.38	48.30	-1.91%	135,343
Aug 26, 2024	51.69	51.91	51.24	51.36	48.21	-0.77%	200,507
Aug 23, 2024	51.65	52.00	51.42	51.76	48.58	0.76%	177,187
Aug 22, 2024	52.26	52.26	51.28	51.37	48.22	-1.36%	179,997
Aug 21, 2024	52.03	52.18	51.85	52.08	48.89	0.13%	130,324
Aug 20, 2024	51.94	52.23	51.82	52.01	48.82	0.21%	120,825
Aug 19, 2024	51.42	51.90	51.29	51.90	48.72	1.05%	217,840
Aug 16, 2024	51.18	51.43	51.12	51.36	48.21	0.25%	133,385
Aug 15, 2024	50.80	51.35	50.73	51.23	48.09	1.87%	220,660
Aug 14, 2024	50.44	50.48	49.86	50.29	47.21	0.26%	103,570
Aug 13, 2024	49.66	50.24	49.66	50.16	47.08	1.44%	161,767
Aug 12, 2024	49.40	49.63	49.06	49.45	46.42	0.32%	86,792
Aug 9, 2024	48.83	49.41	48.81	49.29	46.27	0.72%	105,602
Aug 8, 2024	48.15	48.96	47.70	48.94	45.94	3.03%	161,835
Aug 7, 2024	48.69	48.95	47.40	47.50	44.59	-0.84%	136,312
Aug 6, 2024	47.81	48.56	47.20	47.90	44.96	1.05%	244,642
Aug 5, 2024	44.16	48.24	44.16	47.40	44.49	-2.97%	339,862
Aug 2, 2024	49.05	49.39	48.24	48.85	45.85	-4.08%	553,445
Aug 1, 2024	52.04	52.37	50.57	50.93	47.81	-1.81%	210,721
Jul 31, 2024	51.57	51.99	51.37	51.87	48.69	2.53%	210,719
Jul 30, 2024	51.42	51.59	50.14	50.59	47.49	-1.38%	280,204
Jul 29, 2024	51.67	51.79	51.11	51.30	48.15	-0.16%	342,019
Jul 26, 2024	51.36	51.60	51.00	51.38	48.23	-1.08%	304,469
Jul 25, 2024	52.45	52.95	51.25	51.94	47.74	-0.92%	355,918
Jul 24, 2024	53.56	53.61	52.31	52.42	48.18	-3.52%	481,371
Jul 23, 2024	54.45	54.74	54.28	54.33	49.94	-0.04%	227,606
Jul 22, 2024	54.09	54.50	53.90	54.35	49.96	1.65%	326,494
Jul 19, 2024	54.00	54.11	53.37	53.47	49.15	-0.96%	163,820
Jul 18, 2024	54.62	54.62	53.55	53.99	49.63	-0.35%	199,317
Jul 17, 2024	55.11	55.11	54.12	54.18	49.80	-2.64%	422,230
Jul 16, 2024	56.05	56.06	55.55	55.65	51.15	-0.47%	153,210
Jul 15, 2024	55.91	56.20	55.75	55.91	51.39	0.14%	140,229
Jul 12, 2024	55.58	56.10	55.58	55.83	51.32	0.18%	150,402
Jul 11, 2024	56.44	56.44	55.51	55.73	51.23	-1.21%	221,843
Jul 10, 2024	56.29	56.43	56.16	56.41	51.85	0.48%	141,844
Jul 9, 2024	56.25	56.30	56.05	56.14	51.60	0.09%	183,514
Jul 8, 2024	56.07	56.13	55.91	56.09	51.56	0.23%	192,361
Jul 5, 2024	55.80	56.00	55.72	55.96	51.44	0.39%	179,614
Jul 3, 2024	55.42	55.75	55.35	55.74	51.23	0.70%	107,280
Jul 2, 2024	54.92	55.40	54.86	55.35	50.88	0.67%	164,464