FEGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	46.28	46.51	46.12	46.41	46.41	0.69%	153,059
Dec 18, 2025	46.24	46.36	43.84	46.09	46.09	0.41%	320,605
Dec 17, 2025	46.08	46.15	45.84	45.90	45.90	-0.24%	201,841
Dec 16, 2025	46.27	46.32	45.85	46.01	46.01	-0.65%	196,538
Dec 15, 2025	46.52	46.52	46.19	46.31	46.31	-0.02%	144,142
Dec 12, 2025	46.75	46.76	46.14	46.32	46.32	-0.69%	177,436
Dec 11, 2025	46.31	46.83	46.14	46.64	46.64	0.56%	175,947
Dec 10, 2025	45.73	46.45	45.73	46.38	46.38	1.18%	110,262
Dec 9, 2025	45.82	45.95	45.71	45.84	45.84	0.46%	154,952
Dec 8, 2025	46.07	46.45	45.62	45.63	45.63	-0.98%	185,108
Dec 5, 2025	46.16	46.36	46.02	46.08	46.08	0.13%	176,985
Dec 4, 2025	46.03	46.13	45.85	46.02	46.02	0.33%	192,971
Dec 3, 2025	45.66	45.98	45.65	45.87	45.87	0.67%	131,019
Dec 2, 2025	45.71	45.71	45.35	45.57	45.57	-0.53%	156,202
Dec 1, 2025	45.69	46.82	45.64	45.81	45.81	0.02%	316,382
Nov 28, 2025	45.65	45.80	45.42	45.80	45.80	0.44%	58,707
Nov 26, 2025	45.37	45.89	45.31	45.60	45.60	0.82%	154,594
Nov 25, 2025	44.90	45.23	44.67	45.23	45.23	1.26%	205,064
Nov 24, 2025	44.50	44.75	44.33	44.67	44.67	0.98%	229,100
Nov 21, 2025	43.87	44.42	43.73	44.23	44.23	1.51%	90,874
Nov 20, 2025	44.61	44.63	43.55	43.57	43.57	-1.34%	181,835
Nov 19, 2025	44.28	44.39	44.01	44.16	44.16	-0.45%	134,653
Nov 18, 2025	44.24	44.54	43.99	44.36	44.36	-0.26%	129,174
Nov 17, 2025	44.85	44.95	44.33	44.48	44.48	-0.81%	140,564
Nov 14, 2025	44.78	45.07	44.60	44.84	44.84	-0.40%	76,211
Nov 13, 2025	45.36	45.38	44.87	45.02	45.02	-0.66%	290,247
Nov 12, 2025	45.09	45.43	45.09	45.32	45.32	0.53%	264,771
Nov 11, 2025	44.83	45.14	44.80	45.08	45.08	0.85%	188,140
Nov 10, 2025	44.63	44.76	44.35	44.70	44.70	0.90%	156,052
Nov 7, 2025	43.97	44.30	43.75	44.30	44.30	0.65%	99,307
Nov 6, 2025	44.28	44.28	43.91	44.02	44.02	-0.46%	200,718
Nov 5, 2025	44.07	44.37	44.05	44.22	44.22	0.71%	115,428
Nov 4, 2025	43.93	44.10	43.79	43.91	43.91	-0.99%	263,520
Nov 3, 2025	44.34	44.52	44.01	44.35	44.35	0.28%	157,536
Oct 31, 2025	44.24	44.28	44.01	44.23	44.23	0.03%	127,373
Oct 30, 2025	44.29	44.64	43.67	44.21	44.21	-0.54%	401,677
Oct 29, 2025	44.67	44.83	44.27	44.45	44.45	-0.47%	271,463
Oct 28, 2025	44.64	45.25	44.51	44.66	44.66	-0.16%	146,736
Oct 27, 2025	44.78	44.98	44.58	44.73	44.73	0.35%	66,849
Oct 24, 2025	44.65	44.81	44.54	44.57	44.57	-0.01%	119,564
Oct 23, 2025	44.70	44.70	44.42	44.58	44.58	0.52%	86,540
Oct 22, 2025	44.20	44.37	44.05	44.35	44.35	0.14%	114,462
Oct 21, 2025	44.35	45.03	44.22	44.29	44.29	-1.13%	147,347
Oct 20, 2025	44.57	44.84	44.57	44.80	44.80	0.89%	88,134
Oct 17, 2025	44.39	44.44	44.11	44.40	44.40	-0.17%	61,354
Oct 16, 2025	44.51	44.77	44.37	44.48	44.48	0.17%	190,671
Oct 15, 2025	44.28	44.52	44.07	44.40	44.40	0.84%	165,324
Oct 14, 2025	43.57	44.18	43.51	44.03	44.03	0.16%	72,879
Oct 13, 2025	44.00	44.06	43.77	43.96	43.96	1.10%	123,852
Oct 10, 2025	44.37	44.37	43.39	43.48	43.48	-1.61%	172,216