FEGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2025	38.35	38.35	38.14	38.22	38.22	-0.47%	354,349
May 13, 2025	38.12	38.45	38.12	38.40	38.40	0.26%	142,524
May 12, 2025	38.09	38.66	38.09	38.30	38.30	1.46%	56,465
May 9, 2025	37.86	37.86	37.67	37.75	37.75	0.24%	42,290
May 8, 2025	37.77	39.30	37.66	37.66	37.66	-0.87%	91,277
May 7, 2025	37.90	38.22	37.60	37.99	37.99	0.24%	64,240
May 6, 2025	37.66	37.96	37.60	37.90	37.90	0.21%	92,489
May 5, 2025	37.74	37.92	37.59	37.82	37.82	0.19%	56,465
May 2, 2025	37.25	37.85	37.25	37.75	37.75	1.26%	118,414
May 1, 2025	37.44	37.56	37.24	37.28	37.28	-0.53%	47,272
Apr 30, 2025	37.47	37.52	36.98	37.48	37.48	0.42%	51,052
Apr 29, 2025	37.27	37.41	37.09	37.33	37.33	0.26%	53,145
Apr 28, 2025	37.18	37.28	36.99	37.23	37.23	0.20%	107,038
Apr 25, 2025	37.22	37.22	36.97	37.16	37.16	-0.17%	50,081
Apr 24, 2025	37.07	37.27	36.77	37.22	37.22	1.25%	85,876
Apr 23, 2025	36.61	37.16	36.57	36.76	36.76	0.37%	67,429
Apr 22, 2025	36.35	36.74	36.32	36.62	36.62	1.79%	52,026
Apr 21, 2025	36.52	36.52	35.67	35.98	35.98	-1.13%	86,076
Apr 17, 2025	36.25	36.64	36.21	36.39	36.39	0.94%	45,326
Apr 16, 2025	36.53	36.57	35.98	36.05	36.05	-0.93%	78,127
Apr 15, 2025	36.75	36.75	36.34	36.39	36.39	-0.19%	77,413
Apr 14, 2025	36.11	36.57	36.11	36.46	36.46	0.86%	89,666
Apr 11, 2025	35.47	36.25	35.35	36.15	36.15	2.21%	71,150
Apr 10, 2025	36.18	36.18	34.71	35.37	35.37	-2.24%	84,412
Apr 9, 2025	34.26	39.00	33.52	36.18	36.18	6.85%	133,408
Apr 8, 2025	34.70	35.15	33.35	33.86	33.86	-0.91%	120,413
Apr 7, 2025	33.92	35.27	32.68	34.17	34.17	-1.33%	523,093
Apr 4, 2025	36.42	36.42	34.63	34.63	34.63	-6.32%	176,095
Apr 3, 2025	37.50	37.50	36.90	36.97	36.97	-1.87%	181,969
Apr 2, 2025	37.71	37.80	37.38	37.67	37.67	0.19%	165,333
Apr 1, 2025	37.71	37.71	37.26	37.60	37.60	0.06%	109,199
Mar 31, 2025	37.30	37.70	37.08	37.58	37.58	0.10%	78,037
Mar 28, 2025	37.96	37.96	37.49	37.54	37.54	-0.96%	88,085
Mar 27, 2025	38.00	38.11	37.76	37.90	37.90	0.13%	69,650
Mar 26, 2025	38.00	38.10	37.79	37.85	37.85	-0.39%	343,057
Mar 25, 2025	38.33	38.33	37.90	38.00	38.00	0.22%	75,006
Mar 24, 2025	37.90	38.04	37.81	37.92	37.92	0.64%	74,221
Mar 21, 2025	37.89	37.89	37.49	37.67	37.67	-0.70%	50,764
Mar 20, 2025	37.84	38.03	37.76	37.94	37.94	-0.42%	87,810
Mar 19, 2025	37.91	38.20	37.75	38.10	38.10	0.55%	56,892
Mar 18, 2025	37.86	37.93	37.71	37.89	37.89	-0.18%	35,351
Mar 17, 2025	37.31	38.14	37.31	37.96	37.96	1.55%	35,643
Mar 14, 2025	37.23	37.49	37.20	37.38	37.38	1.58%	69,631
Mar 13, 2025	37.02	37.10	36.73	36.80	36.80	-0.46%	30,339
Mar 12, 2025	40.86	40.86	36.84	36.97	36.97	-0.05%	92,767
Mar 11, 2025	37.25	37.31	36.79	36.99	36.99	-0.78%	141,825
Mar 10, 2025	37.71	37.75	37.05	37.28	37.28	-1.65%	372,732
Mar 7, 2025	37.57	38.00	37.52	37.91	37.91	1.09%	54,029
Mar 6, 2025	39.68	39.68	37.30	37.50	37.50	-0.77%	43,438
Mar 5, 2025	37.65	40.92	37.22	37.79	37.79	1.29%	65,685