FEGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	41.16	41.41	41.02	41.10	41.10	0.46%	234,233
Aug 6, 2025	40.88	40.96	40.77	40.91	40.91	0.44%	89,383
Aug 5, 2025	40.82	40.98	40.64	40.73	40.73	-	142,741
Aug 4, 2025	40.53	40.82	40.34	40.73	40.73	1.60%	271,205
Aug 1, 2025	40.51	40.52	40.01	40.09	40.09	-0.91%	174,305
Jul 31, 2025	40.52	41.01	40.35	40.46	40.46	0.27%	113,577
Jul 30, 2025	40.57	40.59	40.21	40.35	40.35	-0.93%	131,598
Jul 29, 2025	40.61	40.75	40.50	40.73	40.73	0.25%	67,878
Jul 28, 2025	40.74	40.78	40.55	40.63	40.63	-0.85%	106,710
Jul 25, 2025	40.78	40.98	40.76	40.98	40.98	0.18%	108,812
Jul 24, 2025	41.00	41.23	40.89	40.91	40.91	-0.44%	92,938
Jul 23, 2025	40.85	41.18	40.76	41.09	41.09	1.29%	307,006
Jul 22, 2025	40.82	40.82	40.39	40.56	40.56	0.51%	237,868
Jul 21, 2025	40.53	41.00	40.23	40.36	40.36	0.24%	101,415
Jul 18, 2025	40.50	40.50	40.23	40.26	40.26	-0.40%	111,817
Jul 17, 2025	40.33	40.44	40.11	40.42	40.42	0.02%	131,378
Jul 16, 2025	40.37	40.44	40.09	40.41	40.41	0.52%	116,029
Jul 15, 2025	40.62	40.73	40.20	40.20	40.20	-0.79%	81,055
Jul 14, 2025	40.56	40.56	40.40	40.52	40.52	-0.14%	42,984
Jul 11, 2025	40.66	40.67	40.44	40.58	40.58	-0.58%	160,794
Jul 10, 2025	40.46	40.84	40.39	40.81	40.81	0.69%	77,036
Jul 9, 2025	40.60	40.61	40.39	40.53	40.53	0.15%	93,530
Jul 8, 2025	40.40	40.53	40.35	40.47	40.47	0.10%	123,318
Jul 7, 2025	40.65	40.92	40.31	40.43	40.43	-1.09%	580,990
Jul 3, 2025	40.85	40.93	40.80	40.88	40.88	0.28%	67,687
Jul 2, 2025	40.47	40.82	40.36	40.76	40.76	0.30%	226,029
Jul 1, 2025	40.44	40.67	40.35	40.64	40.64	0.67%	103,793
Jun 30, 2025	40.15	40.40	40.08	40.37	40.37	0.50%	159,123
Jun 27, 2025	40.08	40.25	39.97	40.17	40.17	0.17%	152,054
Jun 26, 2025	40.04	40.11	39.91	40.10	40.10	0.73%	59,939
Jun 25, 2025	39.97	40.06	39.74	39.81	39.81	-0.62%	93,968
Jun 24, 2025	39.89	40.11	39.77	40.06	40.06	0.88%	53,337
Jun 23, 2025	39.51	40.78	39.36	39.71	39.71	0.44%	165,623
Jun 20, 2025	40.14	40.14	39.53	39.54	39.54	-0.74%	95,129
Jun 18, 2025	39.97	40.06	39.81	39.83	39.83	0.13%	82,921
Jun 17, 2025	40.04	40.04	39.72	39.78	39.78	-0.85%	71,834
Jun 16, 2025	40.25	40.34	40.07	40.12	40.12	0.35%	87,847
Jun 13, 2025	39.90	40.18	39.72	39.98	39.98	-0.57%	78,545
Jun 12, 2025	39.76	40.21	39.70	40.21	40.21	1.26%	144,699
Jun 11, 2025	39.82	39.88	39.67	39.71	39.71	-0.03%	87,803
Jun 10, 2025	39.75	39.81	39.56	39.72	39.72	0.03%	79,469
Jun 9, 2025	39.70	39.83	39.39	39.71	39.71	0.23%	93,775
Jun 6, 2025	39.61	39.63	39.48	39.62	39.62	0.38%	539,848
Jun 5, 2025	39.59	39.93	39.31	39.47	39.47	0.10%	206,611
Jun 4, 2025	39.37	39.53	39.34	39.43	39.43	0.33%	123,185
Jun 3, 2025	39.13	39.33	38.98	39.30	39.30	0.28%	46,557
Jun 2, 2025	38.80	39.21	38.78	39.19	39.19	0.92%	75,116
May 30, 2025	38.40	38.87	38.25	38.83	38.83	-0.30%	140,821
May 29, 2025	39.10	39.10	38.70	38.95	38.95	0.10%	58,992
May 28, 2025	38.98	39.05	38.76	38.91	38.91	-0.36%	125,789