FEGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 9, 2025	44.64	44.75	44.07	44.19	44.19	-1.16%	84,031
Oct 8, 2025	44.69	44.79	44.51	44.71	44.71	0.36%	158,348
Oct 7, 2025	44.85	44.93	44.45	44.55	44.55	-0.89%	91,975
Oct 6, 2025	44.75	44.95	44.70	44.95	44.95	0.56%	243,015
Oct 3, 2025	44.62	44.87	44.62	44.70	44.70	0.47%	234,196
Oct 2, 2025	44.38	44.52	44.15	44.49	44.49	0.43%	142,629
Oct 1, 2025	44.32	44.91	44.23	44.30	44.30	0.16%	152,998
Sep 30, 2025	44.11	44.23	43.95	44.23	44.23	0.27%	61,742
Sep 29, 2025	44.18	44.58	44.01	44.11	44.11	0.27%	87,296
Sep 26, 2025	43.78	44.01	43.78	43.99	43.99	0.46%	143,074
Sep 25, 2025	43.99	43.99	43.61	43.79	43.79	-0.53%	99,050
Sep 24, 2025	44.15	44.15	43.95	44.03	44.03	-0.37%	196,078
Sep 23, 2025	44.31	44.43	44.09	44.19	44.19	-0.02%	114,240
Sep 22, 2025	43.89	44.22	43.89	44.20	44.20	0.73%	107,565
Sep 19, 2025	43.85	43.97	43.75	43.88	43.88	-0.11%	178,218
Sep 18, 2025	43.80	43.97	43.75	43.93	43.93	0.11%	106,670
Sep 17, 2025	43.93	44.23	43.67	43.88	43.88	-0.05%	91,533
Sep 16, 2025	44.02	44.21	43.71	43.90	43.90	0.50%	137,241
Sep 15, 2025	43.95	44.20	43.68	43.68	43.68	0.07%	160,589
Sep 12, 2025	44.27	44.27	43.50	43.65	43.65	-0.30%	88,861
Sep 11, 2025	43.51	44.20	43.41	43.78	43.78	0.85%	137,947
Sep 10, 2025	43.53	43.79	43.17	43.41	43.41	1.07%	176,587
Sep 9, 2025	42.98	43.04	42.87	42.95	42.95	0.09%	63,591
Sep 8, 2025	42.84	42.94	42.72	42.91	42.91	0.52%	144,646
Sep 5, 2025	42.00	42.78	42.00	42.69	42.69	0.71%	325,295
Sep 4, 2025	42.12	42.41	42.09	42.39	42.39	0.33%	71,435
Sep 3, 2025	42.30	42.30	42.07	42.25	42.25	0.21%	89,593
Sep 2, 2025	42.14	42.17	41.95	42.16	42.16	-0.47%	60,871
Aug 29, 2025	42.25	42.36	42.18	42.36	42.36	-	90,783
Aug 28, 2025	42.24	42.40	42.15	42.36	42.36	0.31%	112,636
Aug 27, 2025	42.03	42.27	41.81	42.23	42.23	0.09%	149,995
Aug 26, 2025	42.18	42.30	41.95	42.19	42.19	-0.09%	127,302
Aug 25, 2025	42.47	42.49	42.17	42.23	42.23	-0.47%	151,851
Aug 22, 2025	42.07	42.60	41.80	42.43	42.43	1.12%	206,082
Aug 21, 2025	41.89	42.05	41.75	41.96	41.96	0.05%	176,906
Aug 20, 2025	41.86	42.11	41.75	41.94	41.94	0.58%	268,285
Aug 19, 2025	41.77	41.97	41.53	41.70	41.70	-0.30%	166,739
Aug 18, 2025	41.89	41.91	41.69	41.83	41.83	0.11%	103,427
Aug 15, 2025	41.78	42.05	41.77	41.78	41.78	0.02%	178,146
Aug 14, 2025	41.76	41.91	41.53	41.77	41.77	-0.30%	265,951
Aug 13, 2025	41.69	41.99	41.69	41.90	41.90	0.52%	218,591
Aug 12, 2025	41.53	41.80	41.33	41.68	41.68	1.34%	178,408
Aug 11, 2025	41.40	41.43	41.09	41.13	41.13	-0.60%	177,498
Aug 8, 2025	41.34	41.56	41.25	41.38	41.38	0.68%	104,157