FEGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	46.62	47.35	46.57	47.18	47.18	-0.27%	276,763
Apr 1, 2026	47.33	47.70	47.03	47.31	47.31	0.66%	699,796
Mar 31, 2026	46.40	47.04	46.21	47.00	47.00	2.20%	371,620
Mar 30, 2026	46.20	46.41	45.76	45.99	45.99	0.35%	472,504
Mar 27, 2026	46.02	46.19	45.71	45.83	45.83	-0.71%	403,494
Mar 26, 2026	46.47	46.80	46.10	46.16	46.16	-1.51%	402,303
Mar 25, 2026	47.11	47.11	46.50	46.87	46.87	0.94%	318,761
Mar 24, 2026	46.14	46.72	46.10	46.44	46.44	-0.50%	301,009
Mar 23, 2026	46.51	47.00	46.31	46.67	46.67	1.50%	285,810
Mar 20, 2026	46.62	46.68	45.70	45.98	45.98	-1.86%	362,639
Mar 19, 2026	46.53	47.08	46.36	46.85	46.85	-0.55%	523,680
Mar 18, 2026	47.74	47.75	47.09	47.11	47.11	-1.96%	382,538
Mar 17, 2026	48.26	48.49	48.05	48.05	48.05	0.19%	339,367
Mar 16, 2026	47.83	48.12	47.74	47.96	47.96	1.44%	275,327
Mar 13, 2026	47.97	48.04	47.26	47.28	47.28	-0.72%	649,945
Mar 12, 2026	48.05	48.30	47.57	47.63	47.63	-1.51%	288,708
Mar 11, 2026	48.28	48.73	48.09	48.36	48.36	-0.24%	380,149
Mar 10, 2026	48.62	49.07	48.35	48.47	48.47	-0.27%	564,787
Mar 9, 2026	47.78	48.60	47.19	48.60	48.60	0.64%	420,043
Mar 6, 2026	48.15	48.49	47.74	48.29	48.29	-0.82%	358,348
Mar 5, 2026	49.18	49.23	48.28	48.69	48.69	-2.15%	507,424
Mar 4, 2026	49.58	49.76	49.20	49.76	49.76	0.79%	581,954
Mar 3, 2026	49.17	49.55	48.35	49.37	49.37	-2.58%	586,125
Mar 2, 2026	50.62	50.87	50.34	50.68	50.68	-1.53%	436,120
Feb 27, 2026	51.17	51.47	50.98	51.47	51.47	0.43%	378,994
Feb 26, 2026	51.15	51.30	50.82	51.25	51.25	0.10%	581,416
Feb 25, 2026	51.07	51.20	50.80	51.20	51.20	0.33%	322,338
Feb 24, 2026	50.98	51.10	50.68	51.03	51.03	0.42%	270,192
Feb 23, 2026	51.03	51.42	50.64	50.82	50.82	-0.56%	393,755
Feb 20, 2026	50.66	51.13	50.61	51.10	51.10	0.70%	749,171
Feb 19, 2026	50.57	50.81	50.47	50.75	50.75	0.20%	368,081
Feb 18, 2026	50.40	50.71	50.33	50.65	50.65	0.64%	384,383
Feb 17, 2026	50.56	50.67	49.82	50.33	50.33	-0.69%	413,146
Feb 13, 2026	50.28	50.89	50.00	50.68	50.68	0.89%	409,263
Feb 12, 2026	51.07	51.35	50.11	50.24	50.24	-1.42%	343,397
Feb 11, 2026	50.70	50.96	50.47	50.96	50.96	0.73%	565,757
Feb 10, 2026	50.78	50.79	50.33	50.59	50.59	0.59%	264,749
Feb 9, 2026	49.97	50.35	49.90	50.30	50.30	0.63%	295,898
Feb 6, 2026	49.69	50.01	49.58	49.98	49.98	1.71%	276,863
Feb 5, 2026	49.56	49.56	49.02	49.14	49.14	-1.19%	480,488
Feb 4, 2026	49.85	50.26	49.39	49.73	49.73	0.65%	553,057
Feb 3, 2026	49.29	49.79	49.00	49.41	49.41	0.86%	453,156
Feb 2, 2026	48.87	49.54	48.78	48.99	48.99	0.27%	399,359
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