FEAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	27.66	28.05	27.66	28.05	28.05	-0.06%	1,295
Apr 1, 2026	28.12	28.14	28.01	28.07	28.07	0.98%	4,140
Mar 31, 2026	27.38	27.80	27.36	27.80	27.80	2.42%	4,815
Mar 30, 2026	27.39	27.39	26.96	27.14	27.14	-0.62%	14,842
Mar 27, 2026	27.26	27.35	27.23	27.31	27.31	-1.66%	12,427
Mar 26, 2026	27.98	27.98	27.74	27.77	27.77	-1.26%	1,940
Mar 25, 2026	28.18	28.19	28.12	28.12	28.12	0.63%	1,285
Mar 24, 2026	28.01	28.13	27.95	27.95	27.95	-0.36%	777
Mar 23, 2026	28.23	28.28	28.05	28.05	28.05	1.01%	1,783
Mar 20, 2026	28.10	28.10	27.53	27.77	27.77	-1.77%	3,751
Mar 19, 2026	28.03	28.27	28.01	28.27	28.20	0.15%	1,539
Mar 18, 2026	28.54	28.54	28.23	28.23	28.15	-1.26%	2,236
Mar 17, 2026	28.65	28.66	28.59	28.59	28.51	0.36%	529
Mar 16, 2026	28.51	28.56	28.49	28.49	28.41	0.62%	1,709
Mar 13, 2026	28.54	28.54	28.21	28.31	28.23	-0.35%	4,420
Mar 12, 2026	28.57	28.57	28.41	28.41	28.33	-1.53%	3,094
Mar 11, 2026	28.97	28.97	28.79	28.85	28.77	-0.10%	3,743
Mar 10, 2026	28.96	29.00	28.87	28.88	28.80	-0.28%	787
Mar 9, 2026	28.37	28.96	28.37	28.96	28.88	0.98%	2,438
Mar 6, 2026	28.73	28.81	28.64	28.68	28.60	-1.78%	5,965
Mar 5, 2026	28.86	29.20	28.86	29.20	29.12	-0.45%	3,057
Mar 4, 2026	29.35	29.41	29.33	29.33	29.26	0.88%	1,646
Mar 3, 2026	28.90	29.25	28.69	29.08	29.00	-1.18%	27,795
Mar 2, 2026	29.00	29.51	29.00	29.42	29.35	0.15%	1,641
Feb 27, 2026	29.28	29.38	29.17	29.38	29.30	-0.40%	4,016
Feb 26, 2026	29.45	29.50	29.20	29.50	29.42	-0.40%	829
Feb 25, 2026	29.62	29.62	29.54	29.62	29.54	0.81%	1,081
Feb 24, 2026	29.24	29.42	29.24	29.38	29.30	1.11%	1,061
Feb 23, 2026	29.42	29.42	29.04	29.06	28.98	-1.29%	2,827
Feb 20, 2026	29.41	29.52	29.30	29.44	29.36	0.62%	3,699
Feb 19, 2026	29.24	29.34	29.16	29.25	29.18	-0.27%	12,023
Feb 18, 2026	29.26	29.43	29.25	29.33	29.25	0.57%	2,544
Feb 17, 2026	28.98	29.23	28.98	29.17	29.09	0.15%	519
Feb 13, 2026	29.00	29.23	29.00	29.12	29.05	0.24%	4,321
Feb 12, 2026	29.09	29.09	29.04	29.05	28.98	-1.46%	5,202
Feb 11, 2026	29.68	29.68	29.38	29.48	29.40	0.02%	2,263
Feb 10, 2026	29.59	29.59	29.48	29.48	29.40	-0.22%	1,390
Feb 9, 2026	29.38	29.60	29.38	29.54	29.46	0.42%	2,022
Feb 6, 2026	29.25	29.42	29.24	29.42	29.34	2.45%	759
Feb 5, 2026	28.92	28.92	28.71	28.72	28.64	-1.22%	3,487
Feb 4, 2026	29.07	29.07	29.07	29.07	28.99	-0.64%	241
Feb 3, 2026	29.62	29.62	29.09	29.26	29.18	-1.07%	3,593
Feb 2, 2026	29.38	29.64	29.38	29.57	29.50	0.59%	2,960
Jan 30, 2026	29.33	29.40	29.28	29.40	29.32	-0.54%	1,470
Jan 29, 2026	29.61	29.61	29.36	29.56	29.48	-0.19%	1,204
Jan 28, 2026	29.63	29.69	29.43	29.62	29.54	-0.03%	11,035
Jan 27, 2026	29.56	29.68	29.56	29.63	29.55	0.48%	3,655
Jan 26, 2026	29.53	29.62	29.48	29.48	29.41	0.46%	2,486
Jan 23, 2026	29.46	29.48	29.35	29.35	29.27	-0.14%	2,794
Jan 22, 2026	29.46	29.46	29.37	29.39	29.31	0.54%	2,687