FEAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	33.51	33.58	33.41	33.55	33.55	0.85%	8,300
Aug 26, 2026	33.27	33.27	33.27	33.27	33.27	0.02%	363
Aug 25, 2026	33.26	33.26	33.26	33.26	33.26	0.38%	149
Aug 24, 2026	33.27	33.27	33.14	33.14	33.14	-0.32%	2,566
Aug 21, 2026	33.18	33.24	33.11	33.24	33.24	0.48%	12,519
Aug 20, 2026	33.11	33.13	33.07	33.09	33.09	-2.84%	3,437
Aug 19, 2026	33.70	34.05	33.53	34.05	34.05	1.95%	968
Aug 18, 2026	33.45	33.48	33.40	33.40	33.40	-0.70%	3,810
Aug 17, 2026	33.77	33.77	33.63	33.63	33.63	-0.36%	3,651
Aug 14, 2026	33.76	33.76	33.63	33.75	33.75	-0.12%	2,243
Aug 13, 2026	33.62	33.80	33.62	33.80	33.79	0.66%	3,369
Aug 12, 2026	33.63	33.64	33.57	33.57	33.57	0.21%	518
Aug 11, 2026	33.66	33.66	33.46	33.50	33.50	-0.27%	4,671
Aug 10, 2026	33.63	33.72	33.56	33.59	33.59	-0.19%	6,055
Aug 7, 2026	33.64	33.69	33.54	33.66	33.66	0.82%	5,907
Aug 6, 2026	33.56	33.56	33.35	33.39	33.39	-0.22%	7,846
Aug 5, 2026	33.75	33.75	33.46	33.46	33.46	-0.11%	1,414
Aug 4, 2026	33.13	33.55	33.13	33.50	33.50	1.79%	9,670
Aug 3, 2026	32.83	32.97	32.83	32.91	32.91	1.27%	1,741
Jul 31, 2026	32.35	32.50	32.30	32.50	32.50	0.68%	11,752
Jul 30, 2026	32.11	32.28	32.11	32.28	32.28	1.34%	6,071
Jul 29, 2026	32.20	32.26	31.85	31.85	31.85	-1.54%	1,443
Jul 28, 2026	32.13	32.35	32.13	32.35	32.35	0.28%	639
Jul 27, 2026	32.49	32.49	32.21	32.26	32.26	0.29%	2,749
Jul 24, 2026	32.18	32.37	32.16	32.16	32.16	-	2,755
Jul 23, 2026	32.13	32.16	32.13	32.16	32.16	-1.18%	1,150
Jul 22, 2026	32.53	32.62	32.53	32.55	32.55	-0.06%	7,491
Jul 21, 2026	32.51	32.57	32.51	32.57	32.57	0.95%	17,023
Jul 20, 2026	32.44	32.45	32.22	32.26	32.26	-0.20%	3,301
Jul 17, 2026	32.26	32.35	32.26	32.33	32.33	-0.66%	1,834
Jul 16, 2026	32.60	32.68	32.45	32.54	32.54	-0.68%	1,955
Jul 15, 2026	32.69	32.76	32.68	32.76	32.76	0.49%	2,404
Jul 14, 2026	32.54	32.60	32.54	32.60	32.60	0.47%	463
Jul 13, 2026	32.40	32.45	32.40	32.45	32.45	-0.59%	2,875
Jul 10, 2026	32.51	32.64	32.51	32.64	32.64	0.38%	409
Jul 9, 2026	32.33	32.54	32.33	32.52	32.52	0.95%	4,813
Jul 8, 2026	31.98	32.24	31.98	32.21	32.21	-0.07%	37,408
Jul 7, 2026	32.13	32.32	32.12	32.24	32.24	-0.51%	126,984
Jul 6, 2026	32.42	32.44	32.37	32.40	32.40	0.65%	187,632
Jul 2, 2026	32.49	32.49	31.98	32.19	32.19	-0.22%	7,132
Jul 1, 2026	32.11	32.38	32.11	32.26	32.26	-0.26%	3,799
Jun 30, 2026	32.14	32.35	32.14	32.34	32.34	0.88%	6,793
Jun 29, 2026	32.01	32.13	31.91	32.06	32.06	1.17%	7,632
Jun 26, 2026	31.78	31.92	31.63	31.69	31.69	-0.36%	13,987
Jun 25, 2026	32.06	32.06	31.74	31.81	31.81	0.16%	18,747
Jun 24, 2026	31.80	31.96	31.73	31.75	31.75	-0.14%	8,826
Jun 23, 2026	31.81	32.03	31.70	31.80	31.80	-1.46%	14,724
Jun 22, 2026	32.53	32.53	32.25	32.27	32.27	0.19%	3,235
Jun 18, 2026	32.42	32.42	32.21	32.21	32.21	0.79%	3,173
Jun 17, 2026	32.40	32.47	32.01	32.01	31.96	-1.01%	7,652