FEAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	32.31	32.34	31.60	31.60	31.60	-3.30%	6,756
Jun 4, 2026	32.31	32.82	32.31	32.68	32.68	0.33%	48,202
Jun 3, 2026	32.65	32.68	32.57	32.57	32.57	-0.54%	26,745
Jun 2, 2026	32.67	32.81	32.62	32.75	32.75	0.47%	21,376
Jun 1, 2026	32.49	32.72	32.46	32.59	32.59	0.57%	20,734
May 29, 2026	32.43	32.50	32.33	32.41	32.41	0.21%	23,416
May 28, 2026	32.07	32.39	32.07	32.34	32.34	0.68%	13,708
May 27, 2026	32.12	32.12	32.08	32.12	32.12	-0.14%	22,998
May 26, 2026	32.22	32.22	32.01	32.17	32.17	0.95%	146,995
May 22, 2026	31.96	32.00	31.81	31.86	31.86	0.36%	39,479
May 21, 2026	31.58	31.80	31.57	31.75	31.75	0.31%	2,686
May 20, 2026	31.63	31.66	31.57	31.65	31.65	1.11%	11,357
May 19, 2026	31.40	31.46	31.26	31.30	31.30	-0.67%	633
May 18, 2026	31.56	31.68	31.42	31.51	31.51	-0.12%	844
May 15, 2026	31.60	31.72	31.55	31.55	31.55	-1.28%	1,677
May 14, 2026	31.83	32.00	31.83	31.96	31.96	0.70%	673
May 13, 2026	31.42	31.80	31.42	31.74	31.74	0.87%	6,589
May 12, 2026	31.32	31.46	31.32	31.46	31.46	-0.18%	515
May 11, 2026	31.35	31.67	31.35	31.52	31.52	0.24%	1,601
May 8, 2026	31.44	31.53	31.38	31.44	31.44	0.81%	4,350
May 7, 2026	31.50	31.50	31.19	31.19	31.19	-0.60%	2,523
May 6, 2026	31.18	31.45	31.14	31.38	31.38	1.32%	6,457
May 5, 2026	30.94	30.97	30.94	30.97	30.97	1.02%	426
May 4, 2026	30.87	30.95	30.59	30.66	30.66	-0.40%	6,997
May 1, 2026	30.85	30.98	30.77	30.78	30.78	0.39%	13,768
Apr 30, 2026	30.37	30.66	30.37	30.66	30.66	1.33%	3,113
Apr 29, 2026	30.32	30.32	30.18	30.26	30.26	-0.27%	3,606
Apr 28, 2026	30.41	30.41	30.25	30.34	30.34	-0.63%	1,376
Apr 27, 2026	30.46	30.56	30.46	30.54	30.53	0.18%	4,325
Apr 24, 2026	30.38	30.54	30.29	30.48	30.48	0.72%	2,109
Apr 23, 2026	30.35	30.38	30.17	30.26	30.26	-0.33%	5,398
Apr 22, 2026	30.28	30.36	30.23	30.36	30.36	0.83%	2,558
Apr 21, 2026	30.38	30.48	30.11	30.11	30.11	-0.69%	10,102
Apr 20, 2026	30.32	30.39	30.23	30.32	30.32	-0.03%	6,491
Apr 17, 2026	30.18	30.49	30.18	30.33	30.33	1.37%	10,119
Apr 16, 2026	30.02	30.04	29.89	29.92	29.92	0.01%	1,586
Apr 15, 2026	29.73	29.92	29.73	29.92	29.92	0.71%	1,060
Apr 14, 2026	29.55	29.73	29.54	29.71	29.71	1.19%	3,283
Apr 13, 2026	29.08	29.36	29.08	29.36	29.36	0.97%	2,773
Apr 10, 2026	29.11	29.17	29.03	29.07	29.07	-0.13%	6,536
Apr 9, 2026	28.92	29.11	28.92	29.11	29.11	0.66%	407
Apr 8, 2026	28.98	29.00	28.87	28.92	28.92	2.63%	4,652
Apr 7, 2026	28.06	28.18	27.98	28.18	28.18	0.02%	776
Apr 6, 2026	28.21	28.26	28.17	28.18	28.18	0.43%	2,751
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	2.43%	4,815
Mar 30, 2026	27.39	27.39	26.96	27.14	27.14	-0.62%	14,850
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