FEIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	41.52	41.52	41.39	41.46	41.46	-0.77%	4,260
Feb 27, 2026	41.79	41.86	41.78	41.78	41.78	0.02%	1,217
Feb 26, 2026	41.73	41.77	41.73	41.77	41.77	0.06%	418
Feb 25, 2026	41.77	41.77	41.69	41.75	41.75	0.03%	2,936
Feb 24, 2026	41.76	41.76	41.72	41.73	41.73	-0.11%	9,934
Feb 23, 2026	41.84	41.84	41.78	41.78	41.78	-0.01%	752
Feb 20, 2026	41.75	41.78	41.74	41.78	41.78	0.04%	266
Feb 19, 2026	41.70	41.77	41.70	41.77	41.77	-0.02%	779
Feb 18, 2026	41.75	41.90	41.75	41.78	41.78	-0.01%	9,833
Feb 17, 2026	41.74	41.78	41.74	41.78	41.78	0.18%	350
Feb 13, 2026	41.71	41.71	41.69	41.71	41.71	0.21%	42,272
Feb 12, 2026	41.63	41.63	41.62	41.62	41.62	0.45%	1,544
Feb 11, 2026	41.41	41.44	41.41	41.43	41.43	-0.11%	12,021
Feb 10, 2026	41.51	41.51	41.45	41.48	41.48	0.24%	1,547
Feb 9, 2026	41.34	41.39	41.33	41.38	41.38	0.07%	12,648
Feb 6, 2026	41.35	41.35	41.35	41.35	41.35	-0.07%	473
Feb 5, 2026	41.33	41.38	41.33	41.38	41.38	0.42%	347
Feb 4, 2026	41.19	41.21	40.99	41.21	41.21	-0.13%	8,705
Feb 3, 2026	41.26	41.26	41.26	41.26	41.26	0.05%	20
Feb 2, 2026	41.27	41.28	41.16	41.24	41.24	-0.53%	2,068
Jan 30, 2026	41.46	41.46	41.46	41.46	41.29	-	61
Jan 29, 2026	41.46	41.46	41.46	41.46	41.29	0.02%	3,758
Jan 28, 2026	41.45	41.45	41.45	41.45	41.28	-0.08%	9
Jan 27, 2026	41.49	41.49	41.49	41.49	41.32	-0.08%	35
Jan 26, 2026	41.52	41.52	41.52	41.52	41.35	0.05%	728
Jan 23, 2026	41.50	41.50	41.50	41.50	41.34	0.06%	339
Jan 22, 2026	41.48	41.54	41.48	41.48	41.31	0.10%	3,338
Jan 21, 2026	41.29	41.44	41.29	41.44	41.27	0.46%	538
Jan 20, 2026	41.26	41.26	41.24	41.25	41.08	-0.48%	2,697
Jan 16, 2026	41.44	41.45	41.44	41.45	41.28	-0.15%	497
Jan 15, 2026	41.56	41.56	41.51	41.51	41.34	-0.10%	748
Jan 14, 2026	41.55	41.55	41.55	41.55	41.38	0.21%	111
Jan 13, 2026	41.45	41.46	41.45	41.46	41.29	0.16%	1,612
Jan 12, 2026	41.40	41.40	41.40	41.40	41.23	-0.11%	136
Jan 9, 2026	41.43	41.44	41.43	41.44	41.27	0.27%	6,006
Jan 8, 2026	41.33	41.33	41.33	41.33	41.16	-0.28%	5,383
Jan 7, 2026	41.45	41.45	41.45	41.45	41.28	0.12%	16
Jan 6, 2026	41.33	41.40	41.30	41.40	41.23	0.03%	83,989
Jan 5, 2026	41.38	41.38	41.38	41.38	41.22	0.21%	104
Jan 2, 2026	41.29	41.30	41.29	41.30	41.13	-0.10%	602
Dec 31, 2025	41.34	41.34	41.34	41.34	41.18	-0.22%	27
Dec 30, 2025	41.46	41.46	41.44	41.44	41.27	-0.07%	1,485
Dec 29, 2025	41.45	41.46	41.45	41.46	41.30	0.06%	972
Dec 26, 2025	41.44	41.44	41.44	41.44	41.27	0.04%	163
Dec 24, 2025	41.36	41.43	41.36	41.43	41.26	0.34%	306
Dec 23, 2025	41.29	41.29	41.29	41.29	41.12	0.07%	20
Dec 22, 2025	41.26	41.26	41.26	41.26	41.09	-0.05%	3,709
Dec 19, 2025	41.28	41.28	41.28	41.28	41.11	-0.55%	44
Dec 18, 2025	41.50	41.53	41.47	41.50	41.17	0.29%	5,570
Dec 17, 2025	41.38	41.39	41.38	41.39	41.06	-0.02%	274