FEAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	33.42	33.42	33.41	33.41	33.41	-0.46%	1,238
Oct 6, 2026	33.56	33.56	33.56	33.56	33.56	0.41%	410
Oct 5, 2026	33.24	33.42	33.24	33.42	33.42	0.79%	1,501
Oct 2, 2026	33.24	33.24	33.11	33.16	33.16	0.78%	816
Oct 1, 2026	32.71	32.97	32.71	32.90	32.90	0.15%	1,743
Sep 30, 2026	33.10	33.10	32.86	32.86	32.85	-0.11%	2,450
Sep 29, 2026	32.79	32.92	32.79	32.89	32.89	-0.12%	2,784
Sep 28, 2026	32.91	33.11	32.81	32.93	32.93	-0.72%	6,224
Sep 25, 2026	33.13	33.20	33.09	33.17	33.17	0.60%	6,014
Sep 24, 2026	32.87	33.02	32.83	32.97	32.97	-0.05%	3,297
Sep 23, 2026	33.18	33.18	32.98	32.99	32.99	-0.93%	6,858
Sep 22, 2026	33.24	33.33	33.24	33.30	33.30	0.01%	4,981
Sep 21, 2026	33.02	33.30	33.02	33.30	33.30	1.33%	1,926
Sep 18, 2026	32.79	32.86	32.79	32.86	32.86	0.02%	2,727
Sep 17, 2026	32.80	32.94	32.80	32.94	32.85	1.02%	1,228
Sep 16, 2026	32.87	32.87	32.41	32.60	32.52	-0.32%	3,861
Sep 15, 2026	32.75	32.80	32.71	32.71	32.62	-0.49%	6,132
Sep 14, 2026	32.71	32.93	32.66	32.87	32.78	-0.51%	1,014
Sep 11, 2026	33.09	33.09	33.04	33.04	32.95	0.91%	622
Sep 10, 2026	32.63	32.78	32.63	32.74	32.66	-0.49%	4,261
Sep 9, 2026	32.99	32.99	32.82	32.90	32.82	-0.66%	3,607
Sep 8, 2026	33.31	33.31	33.10	33.12	33.03	-0.93%	2,618
Sep 4, 2026	33.55	33.55	33.33	33.43	33.34	-0.27%	6,523
Sep 3, 2026	33.37	33.52	33.29	33.52	33.44	0.93%	3,603
Sep 2, 2026	33.27	33.27	33.21	33.21	33.13	0.44%	567
Sep 1, 2026	33.03	33.11	33.00	33.07	32.98	-0.70%	3,270
Aug 31, 2026	33.22	33.30	33.22	33.30	33.22	-0.36%	1,732
Aug 28, 2026	33.64	33.66	33.41	33.42	33.34	-0.39%	10,405
Aug 27, 2026	33.51	33.58	33.41	33.55	33.47	0.85%	8,300
Aug 26, 2026	33.27	33.27	33.27	33.27	33.19	0.02%	363
Aug 25, 2026	33.26	33.26	33.26	33.26	33.18	0.38%	149
Aug 24, 2026	33.27	33.27	33.14	33.14	33.05	-0.32%	2,566
Aug 21, 2026	33.18	33.24	33.11	33.24	33.16	0.48%	12,519
Aug 20, 2026	33.11	33.13	33.07	33.09	33.00	-2.84%	3,437
Aug 19, 2026	33.70	34.05	33.53	34.05	33.97	1.95%	968
Aug 18, 2026	33.45	33.48	33.40	33.40	33.32	-0.70%	3,810
Aug 17, 2026	33.77	33.77	33.63	33.63	33.55	-0.36%	3,651
Aug 14, 2026	33.76	33.76	33.63	33.75	33.67	-0.12%	2,243
Aug 13, 2026	33.62	33.80	33.62	33.80	33.71	0.66%	3,369
Aug 12, 2026	33.63	33.64	33.57	33.57	33.49	0.21%	518
Aug 11, 2026	33.66	33.66	33.46	33.50	33.42	-0.27%	4,671
Aug 10, 2026	33.63	33.72	33.56	33.59	33.51	-0.19%	6,055
Aug 7, 2026	33.64	33.69	33.54	33.66	33.57	0.82%	5,907
Aug 6, 2026	33.56	33.56	33.35	33.39	33.30	-0.22%	7,847
Aug 5, 2026	33.75	33.75	33.46	33.46	33.37	-0.11%	1,414
Aug 4, 2026	33.13	33.55	33.13	33.50	33.41	1.79%	9,670
Aug 3, 2026	32.83	32.97	32.83	32.91	32.82	1.27%	1,741
Jul 31, 2026	32.35	32.50	32.30	32.50	32.41	0.68%	11,752
Jul 30, 2026	32.11	32.28	32.11	32.28	32.19	1.34%	6,071
Jul 29, 2026	32.20	32.26	31.85	31.85	31.77	-1.54%	1,443