FEAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	1.20%	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%	775
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	2.42%	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