FEGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	43.97	44.30	43.75	44.30	44.30	0.65%	99,307
Nov 6, 2025	44.28	44.28	43.91	44.02	44.02	-0.46%	200,718
Nov 5, 2025	44.07	44.37	44.05	44.22	44.22	0.71%	115,428
Nov 4, 2025	43.93	44.10	43.79	43.91	43.91	-0.99%	263,520
Nov 3, 2025	44.34	44.52	44.01	44.35	44.35	0.28%	157,536
Oct 31, 2025	44.24	44.28	44.01	44.23	44.23	0.03%	127,373
Oct 30, 2025	44.29	44.64	43.67	44.21	44.21	-0.54%	401,677
Oct 29, 2025	44.67	44.83	44.27	44.45	44.45	-0.47%	271,463
Oct 28, 2025	44.64	45.25	44.51	44.66	44.66	-0.16%	146,736
Oct 27, 2025	44.78	44.98	44.58	44.73	44.73	0.35%	66,849
Oct 24, 2025	44.65	44.81	44.54	44.57	44.57	-0.01%	119,564
Oct 23, 2025	44.70	44.70	44.42	44.58	44.58	0.52%	86,540
Oct 22, 2025	44.20	44.37	44.05	44.35	44.35	0.14%	114,462
Oct 21, 2025	44.35	45.03	44.22	44.29	44.29	-1.13%	147,347
Oct 20, 2025	44.57	44.84	44.57	44.80	44.80	0.89%	88,134
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