FEGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	49.23	49.51	48.49	48.86	48.86	-1.37%	482,363
Jan 29, 2026	49.90	50.09	48.96	49.54	49.54	0.26%	497,686
Jan 28, 2026	49.44	49.58	49.19	49.41	49.41	-0.16%	431,819
Jan 27, 2026	49.46	49.64	49.29	49.49	49.49	0.63%	654,785
Jan 26, 2026	48.98	49.80	48.98	49.18	49.18	0.53%	620,260
Jan 23, 2026	48.73	48.96	48.66	48.92	48.92	0.08%	533,613
Jan 22, 2026	48.44	48.88	48.44	48.88	48.88	1.24%	661,494
Jan 21, 2026	47.98	48.47	47.98	48.28	48.28	0.92%	647,995
Jan 20, 2026	48.03	48.20	47.36	47.84	47.84	-1.15%	424,800
Jan 16, 2026	48.58	48.60	48.25	48.40	48.40	-0.36%	1,083,264
Jan 15, 2026	48.61	48.74	48.37	48.57	48.57	-0.06%	223,826
Jan 14, 2026	48.22	49.08	48.22	48.60	48.60	0.81%	294,774
Jan 13, 2026	48.23	48.35	48.04	48.21	48.21	-0.19%	352,528
Jan 12, 2026	48.05	48.30	47.91	48.30	48.30	0.77%	285,024
Jan 9, 2026	47.57	47.96	47.54	47.93	47.93	0.97%	265,058
Jan 8, 2026	47.00	47.61	46.94	47.47	47.47	0.91%	281,832
Jan 7, 2026	47.59	47.59	47.00	47.04	47.04	-1.13%	260,059
Jan 6, 2026	47.26	47.58	47.26	47.58	47.58	0.84%	312,434
Jan 5, 2026	46.72	47.48	46.72	47.19	47.19	1.43%	421,309
Jan 2, 2026	46.29	46.52	46.19	46.52	46.52	1.07%	240,569
Dec 31, 2025	46.33	46.44	46.03	46.03	46.03	-0.80%	225,675
Dec 30, 2025	46.37	46.43	46.31	46.40	46.40	-0.79%	220,633
Dec 29, 2025	47.14	47.15	44.00	46.77	46.18	-0.70%	158,704
Dec 26, 2025	47.14	47.14	46.88	47.10	46.51	0.60%	202,310
Dec 24, 2025	46.93	47.04	46.70	46.82	46.23	-0.02%	207,902
Dec 23, 2025	46.90	46.90	46.57	46.83	46.24	0.34%	220,984
Dec 22, 2025	46.43	46.72	46.43	46.67	46.08	0.56%	223,094
Dec 19, 2025	46.28	46.51	46.12	46.41	45.83	0.69%	153,059
Dec 18, 2025	46.24	46.36	43.84	46.09	45.51	0.41%	320,605
Dec 17, 2025	46.08	46.15	45.84	45.90	45.32	-0.24%	201,841
Dec 16, 2025	46.27	46.32	45.85	46.01	45.43	-0.65%	196,538
Dec 15, 2025	46.52	46.52	46.19	46.31	45.73	-0.02%	144,142
Dec 12, 2025	46.75	46.76	46.14	46.32	45.74	-0.69%	177,436
Dec 11, 2025	46.31	46.83	46.14	46.64	46.05	0.56%	175,947
Dec 10, 2025	45.73	46.45	45.73	46.38	45.80	1.18%	110,262
Dec 9, 2025	45.82	45.95	45.71	45.84	45.26	0.46%	154,952
Dec 8, 2025	46.07	46.45	45.62	45.63	45.06	-0.98%	185,108
Dec 5, 2025	46.16	46.36	46.02	46.08	45.50	0.13%	176,985
Dec 4, 2025	46.03	46.13	45.85	46.02	45.44	0.33%	192,971
Dec 3, 2025	45.66	45.98	45.65	45.87	45.29	0.67%	131,019
Dec 2, 2025	45.71	45.71	45.35	45.57	44.99	-0.53%	156,202
Dec 1, 2025	45.69	46.82	45.64	45.81	45.23	0.02%	316,382
Nov 28, 2025	45.65	45.80	45.42	45.80	45.22	0.44%	58,707
Nov 26, 2025	45.37	45.89	45.31	45.60	45.03	0.82%	154,594
Nov 25, 2025	44.90	45.23	44.67	45.23	44.66	1.26%	205,064
Nov 24, 2025	44.50	44.75	44.33	44.67	44.10	0.98%	229,100
Nov 21, 2025	43.87	44.42	43.73	44.23	43.67	1.51%	90,874
Nov 20, 2025	44.61	44.63	43.55	43.57	43.02	-1.34%	181,835
Nov 19, 2025	44.28	44.39	44.01	44.16	43.60	-0.45%	134,653
Nov 18, 2025	44.24	44.54	43.99	44.36	43.80	-0.26%	129,174