FEAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	28.54	28.54	28.21	28.31	28.31	-0.35%	4,420
Mar 12, 2026	28.57	28.57	28.41	28.41	28.41	-1.53%	3,094
Mar 11, 2026	28.97	28.97	28.79	28.85	28.85	-0.10%	3,743
Mar 10, 2026	28.96	29.00	28.87	28.88	28.88	-0.28%	787
Mar 9, 2026	28.37	28.96	28.37	28.96	28.96	0.98%	2,438
Mar 6, 2026	28.73	28.81	28.64	28.68	28.68	-1.78%	5,965
Mar 5, 2026	28.86	29.20	28.86	29.20	29.20	-0.45%	3,057
Mar 4, 2026	29.35	29.41	29.33	29.33	29.33	0.88%	1,646
Mar 3, 2026	28.90	29.25	28.69	29.08	29.08	-1.18%	27,795
Mar 2, 2026	29.00	29.51	29.00	29.42	29.42	0.15%	1,641
Feb 27, 2026	29.28	29.38	29.17	29.38	29.38	-0.40%	4,016
Feb 26, 2026	29.45	29.50	29.20	29.50	29.50	-0.40%	829
Feb 25, 2026	29.62	29.62	29.54	29.62	29.61	0.81%	1,081
Feb 24, 2026	29.24	29.42	29.24	29.38	29.38	1.11%	1,061
Feb 23, 2026	29.42	29.42	29.04	29.06	29.06	-1.29%	2,827
Feb 20, 2026	29.41	29.52	29.30	29.44	29.44	0.62%	3,699
Feb 19, 2026	29.24	29.34	29.16	29.25	29.25	-0.27%	12,023
Feb 18, 2026	29.26	29.43	29.25	29.33	29.33	0.57%	2,544
Feb 17, 2026	28.98	29.23	28.98	29.17	29.17	0.15%	519
Feb 13, 2026	29.00	29.23	29.00	29.12	29.12	0.24%	4,321
Feb 12, 2026	29.09	29.09	29.04	29.05	29.05	-1.46%	5,202
Feb 11, 2026	29.68	29.68	29.38	29.48	29.48	0.02%	2,263
Feb 10, 2026	29.59	29.59	29.48	29.48	29.48	-0.22%	1,390
Feb 9, 2026	29.38	29.60	29.38	29.54	29.54	0.42%	2,022
Feb 6, 2026	29.25	29.42	29.24	29.42	29.42	2.45%	759
Feb 5, 2026	28.92	28.92	28.71	28.72	28.71	-1.22%	3,487
Feb 4, 2026	29.07	29.07	29.07	29.07	29.07	-0.64%	241
Feb 3, 2026	29.62	29.62	29.09	29.26	29.26	-1.07%	3,593
Feb 2, 2026	29.38	29.64	29.38	29.57	29.57	0.59%	2,960
Jan 30, 2026	29.33	29.40	29.28	29.40	29.40	-0.54%	1,470
Jan 29, 2026	29.61	29.61	29.36	29.56	29.56	-0.19%	1,204
Jan 28, 2026	29.63	29.69	29.43	29.62	29.62	-0.03%	11,035
Jan 27, 2026	29.56	29.68	29.56	29.63	29.63	0.48%	3,655
Jan 26, 2026	29.53	29.62	29.48	29.48	29.48	0.46%	2,486
Jan 23, 2026	29.46	29.48	29.35	29.35	29.35	-0.14%	2,794
Jan 22, 2026	29.46	29.46	29.37	29.39	29.39	0.54%	2,687
Jan 21, 2026	29.07	29.24	29.07	29.23	29.23	1.12%	830
Jan 20, 2026	29.03	29.10	28.83	28.91	28.91	-1.51%	3,200
Jan 16, 2026	29.41	29.41	29.33	29.35	29.35	0.02%	2,366
Jan 15, 2026	29.46	29.60	29.35	29.35	29.35	0.29%	4,761
Jan 14, 2026	29.32	29.32	29.16	29.26	29.26	-0.62%	1,690
Jan 13, 2026	29.48	29.55	29.44	29.44	29.44	-0.33%	2,324
Jan 12, 2026	29.47	29.54	29.46	29.54	29.54	0.11%	973
Jan 9, 2026	29.51	29.58	29.50	29.51	29.51	0.44%	1,262
Jan 8, 2026	29.41	29.41	29.37	29.38	29.38	-0.27%	1,206
Jan 7, 2026	29.51	29.68	29.46	29.46	29.46	-0.17%	1,245
Jan 6, 2026	29.24	29.51	29.24	29.51	29.51	0.80%	1,098
Jan 5, 2026	29.20	29.35	29.20	29.28	29.27	0.61%	564
Jan 2, 2026	29.22	29.22	29.03	29.10	29.10	0.16%	2,039
Dec 31, 2025	29.28	29.28	29.05	29.05	29.05	-0.72%	1,736