FEGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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