FEGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	49.66	49.83	49.46	49.67	49.67	-0.14%	497,005
Jul 10, 2026	49.67	49.77	49.45	49.74	49.74	0.59%	267,811
Jul 9, 2026	49.18	49.48	49.15	49.45	49.45	0.33%	350,184
Jul 8, 2026	49.57	49.57	49.08	49.29	49.29	-1.33%	362,727
Jul 7, 2026	50.30	50.42	49.88	49.95	49.95	-0.40%	392,322
Jul 6, 2026	50.10	50.15	49.62	50.15	50.15	0.68%	303,636
Jul 2, 2026	49.60	49.81	49.38	49.81	49.81	1.24%	386,202
Jul 1, 2026	48.91	49.32	48.85	49.20	49.20	0.57%	441,303
Jun 30, 2026	49.05	49.06	48.72	48.92	48.92	-0.35%	346,115
Jun 29, 2026	49.07	49.21	48.92	49.09	49.09	0.12%	166,990
Jun 26, 2026	48.75	49.15	48.72	49.03	49.03	0.64%	160,511
Jun 25, 2026	48.77	49.02	48.64	48.72	48.72	0.29%	325,382
Jun 24, 2026	48.56	49.20	48.35	48.58	48.58	0.29%	219,659
Jun 23, 2026	48.30	48.57	48.29	48.44	48.44	-0.82%	314,377
Jun 22, 2026	48.49	49.11	48.49	48.84	48.84	-0.67%	246,927
Jun 18, 2026	49.35	49.39	49.08	49.17	49.17	0.18%	208,919
Jun 17, 2026	49.96	49.99	49.00	49.08	49.08	-1.62%	322,330
Jun 16, 2026	50.11	50.19	49.87	49.89	49.89	-0.42%	375,443
Jun 15, 2026	50.24	50.34	49.98	50.10	50.10	0.73%	255,211
Jun 12, 2026	49.59	49.81	49.23	49.74	49.74	0.50%	275,759
Jun 11, 2026	48.91	49.59	48.64	49.49	49.49	1.37%	376,207
Jun 10, 2026	49.09	49.37	48.74	48.82	48.82	-1.17%	347,604
Jun 9, 2026	49.50	49.86	48.69	49.40	49.40	0.49%	406,524
Jun 8, 2026	49.54	49.54	49.11	49.16	49.16	0.04%	272,523
Jun 5, 2026	49.97	50.04	49.02	49.14	49.14	-2.23%	412,550
Jun 4, 2026	50.20	50.37	50.11	50.26	50.26	0.66%	822,386
Jun 3, 2026	50.12	50.15	49.83	49.93	49.93	-0.99%	495,452
Jun 2, 2026	50.31	50.45	50.18	50.43	50.43	0.14%	212,269
Jun 1, 2026	50.06	50.54	49.99	50.36	50.36	0.56%	252,688
May 29, 2026	49.99	50.23	49.89	50.08	50.08	0.15%	328,796
May 28, 2026	49.70	50.10	49.55	50.01	50.01	0.01%	289,072
May 27, 2026	50.15	50.25	49.96	50.00	50.00	-0.18%	246,154
May 26, 2026	50.06	50.24	50.02	50.09	50.09	0.34%	214,861
May 22, 2026	50.03	50.07	49.82	49.92	49.92	-0.18%	256,101
May 21, 2026	49.56	50.10	49.35	50.01	50.01	0.02%	232,820
May 20, 2026	49.64	50.02	49.38	50.00	50.00	0.93%	458,060
May 19, 2026	49.57	49.84	49.40	49.54	49.54	-0.63%	346,496
May 18, 2026	49.48	49.91	49.48	49.86	49.86	1.15%	381,796
May 15, 2026	49.43	49.52	49.22	49.29	49.29	-1.28%	317,061
May 14, 2026	50.06	50.18	49.84	49.93	49.93	-0.04%	246,752
May 13, 2026	49.65	49.97	49.63	49.95	49.95	0.36%	241,116
May 12, 2026	49.77	49.83	49.36	49.77	49.77	-0.18%	285,480
May 11, 2026	50.00	50.04	49.80	49.86	49.86	-0.38%	288,388
May 8, 2026	49.99	50.12	49.85	50.05	50.05	0.97%	215,071
May 7, 2026	50.13	50.13	49.57	49.57	49.57	-0.72%	273,263
May 6, 2026	49.77	49.96	49.67	49.93	49.93	1.75%	370,116
May 5, 2026	48.96	49.10	48.73	49.07	49.07	1.03%	454,220
May 4, 2026	48.84	49.08	48.52	48.57	48.57	-0.86%	197,782
May 1, 2026	49.16	49.22	48.92	48.99	48.99	-0.18%	230,573
Apr 30, 2026	48.53	49.11	48.45	49.08	49.08	1.45%	328,479