FEAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	29.33	29.33	29.26	29.26	29.26	-0.17%	1,104
Dec 29, 2025	29.26	29.31	29.26	29.31	29.31	-0.41%	372
Dec 26, 2025	29.39	29.52	29.36	29.43	29.43	-0.02%	7,019
Dec 24, 2025	29.44	29.44	29.44	29.44	29.44	0.33%	176
Dec 23, 2025	29.32	29.34	29.32	29.34	29.34	0.29%	402
Dec 22, 2025	29.19	29.26	29.19	29.26	29.26	0.75%	1,959
Dec 19, 2025	28.91	29.10	28.91	29.04	29.04	0.78%	1,280
Dec 18, 2025	28.79	28.83	28.79	28.81	28.75	1.02%	565
Dec 17, 2025	28.86	28.86	28.52	28.52	28.46	-1.28%	3,309
Dec 16, 2025	28.77	28.89	28.77	28.89	28.83	-0.10%	2,332
Dec 15, 2025	29.18	29.18	28.92	28.92	28.86	-0.23%	894
Dec 12, 2025	29.09	29.10	28.99	28.99	28.92	-1.15%	1,585
Dec 11, 2025	29.12	29.39	29.12	29.32	29.26	0.24%	2,012
Dec 10, 2025	29.01	29.25	29.01	29.25	29.19	0.70%	3,105
Dec 9, 2025	28.94	29.13	28.94	29.05	28.99	0.09%	3,312
Dec 8, 2025	29.04	29.04	29.00	29.02	28.96	-0.36%	1,200
Dec 5, 2025	29.11	29.21	29.11	29.13	29.07	0.28%	1,715
Dec 4, 2025	29.06	29.06	29.01	29.05	28.98	0.29%	6,746
Dec 3, 2025	28.90	28.97	28.90	28.97	28.90	0.34%	945
Dec 2, 2025	28.91	28.98	28.78	28.87	28.80	0.30%	1,616
Dec 1, 2025	28.67	28.91	28.67	28.78	28.72	-0.38%	1,542
Nov 28, 2025	28.87	28.89	28.87	28.89	28.83	0.40%	413
Nov 26, 2025	28.67	28.85	28.67	28.78	28.72	0.74%	254
Nov 25, 2025	28.28	28.57	28.26	28.57	28.50	1.06%	3,431
Nov 24, 2025	28.27	28.27	28.27	28.27	28.20	1.70%	181
Nov 21, 2025	27.61	27.91	27.45	27.79	27.73	1.08%	2,726
Nov 20, 2025	28.31	28.31	27.43	27.50	27.43	-1.58%	5,389
Nov 19, 2025	27.93	28.00	27.93	27.94	27.87	0.13%	1,640
Nov 18, 2025	27.77	28.05	27.77	27.90	27.84	-0.61%	1,325
Nov 17, 2025	28.41	28.41	28.07	28.07	28.01	-1.17%	2,308
Nov 14, 2025	27.77	28.54	27.77	28.40	28.34	-	1,461
Nov 13, 2025	28.78	28.78	28.40	28.40	28.34	-1.96%	15,295
Nov 12, 2025	28.96	29.03	28.92	28.97	28.91	0.40%	2,694
Nov 11, 2025	28.79	28.86	28.79	28.86	28.79	0.24%	1,927
Nov 10, 2025	28.68	28.79	28.55	28.79	28.73	1.77%	2,545
Nov 7, 2025	28.09	28.29	28.03	28.29	28.23	0.06%	3,637
Nov 6, 2025	28.43	28.43	28.27	28.27	28.21	-1.54%	294
Nov 5, 2025	28.72	28.73	28.71	28.71	28.65	0.77%	387
Nov 4, 2025	28.64	28.64	28.49	28.49	28.43	-1.29%	1,186
Nov 3, 2025	28.80	28.87	28.80	28.87	28.80	-0.02%	678
Oct 31, 2025	28.86	28.89	28.66	28.87	28.81	0.51%	2,611
Oct 30, 2025	28.90	28.91	28.73	28.73	28.66	-1.11%	2,021
Oct 29, 2025	29.10	29.10	29.05	29.05	28.98	-0.48%	333