FEIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2025	40.63	40.71	40.63	40.68	-	0.28%	2,974
Jun 16, 2025	40.66	40.66	40.57	40.57	40.57	-0.05%	381
Jun 13, 2025	40.59	40.59	40.59	40.59	40.59	-0.50%	101
Jun 12, 2025	40.79	40.79	40.79	40.79	40.79	0.46%	24
Jun 11, 2025	40.60	40.60	40.60	40.60	40.60	0.28%	116
Jun 10, 2025	40.50	40.50	40.49	40.49	40.49	0.12%	193
Jun 9, 2025	40.45	40.45	40.44	40.44	40.44	0.25%	2,052
Jun 6, 2025	40.44	40.46	40.34	40.34	40.34	-0.48%	2,291
Jun 5, 2025	40.69	40.69	40.53	40.53	40.53	-0.20%	2,338
Jun 4, 2025	40.66	40.66	40.62	40.62	40.62	0.57%	2,441
Jun 3, 2025	40.41	40.41	40.39	40.39	40.39	0.04%	2,063
Jun 2, 2025	40.31	40.37	40.28	40.37	40.37	-0.56%	1,964
May 30, 2025	40.53	40.60	40.53	40.60	40.42	0.15%	3,488
May 29, 2025	40.53	40.56	40.53	40.54	40.36	0.41%	5,614
May 28, 2025	40.35	40.41	40.31	40.37	40.20	-0.26%	37,596
May 27, 2025	40.50	40.51	40.48	40.48	40.30	0.71%	29,231
May 23, 2025	40.18	40.21	40.18	40.19	40.02	0.09%	5,335
May 22, 2025	40.16	40.16	40.16	40.16	39.98	0.37%	87
May 21, 2025	40.17	40.17	40.00	40.01	39.83	-0.86%	354
May 20, 2025	40.36	40.36	40.35	40.35	40.18	-0.20%	1,454
May 19, 2025	40.44	40.44	40.44	40.44	40.26	0.03%	20
May 16, 2025	40.39	40.47	40.39	40.42	40.25	0.20%	2,495
May 15, 2025	40.35	40.35	40.35	40.35	40.17	0.59%	55
May 14, 2025	40.21	40.22	40.09	40.11	39.93	-0.38%	2,815
May 13, 2025	40.23	40.26	40.23	40.26	40.09	0.07%	1,887
May 12, 2025	40.27	40.27	40.08	40.23	40.06	-0.07%	4,568
May 9, 2025	40.26	40.26	40.26	40.26	40.08	-0.11%	408
May 8, 2025	40.34	40.34	40.31	40.31	40.13	-0.34%	416
May 7, 2025	40.45	40.45	40.44	40.44	40.26	0.25%	409
May 6, 2025	40.34	40.34	40.34	40.34	40.16	0.14%	228
May 5, 2025	40.25	40.28	40.25	40.28	40.11	-0.15%	1,253
May 2, 2025	40.34	40.34	40.34	40.34	40.17	-0.22%	59
May 1, 2025	40.47	40.47	40.41	40.43	40.25	-0.85%	874
Apr 30, 2025	40.78	40.78	40.78	40.78	40.44	-0.19%	120
Apr 29, 2025	40.83	41.06	40.83	40.86	40.51	0.15%	9,771
Apr 28, 2025	40.75	40.80	40.75	40.80	40.45	0.23%	2,116
Apr 25, 2025	40.70	40.70	40.70	40.70	40.36	0.47%	96
Apr 24, 2025	40.46	40.51	40.46	40.51	40.17	0.72%	2,494
Apr 23, 2025	40.22	40.27	40.17	40.22	39.88	0.38%	5,431
Apr 22, 2025	40.12	40.15	39.98	40.07	39.73	0.23%	7,724
Apr 21, 2025	39.98	39.98	39.98	39.98	39.64	-0.72%	50
Apr 17, 2025	40.24	40.27	40.15	40.27	39.93	-0.13%	1,140
Apr 16, 2025	40.28	40.32	40.28	40.32	39.98	0.38%	365
Apr 15, 2025	40.10	40.20	40.10	40.16	39.83	0.42%	864
Apr 14, 2025	39.99	40.04	39.99	40.00	39.66	0.48%	593
Apr 11, 2025	39.45	39.81	39.44	39.81	39.47	-0.02%	5,989
Apr 10, 2025	39.94	40.53	39.78	39.81	39.48	-1.38%	5,886
Apr 9, 2025	40.37	40.37	40.37	40.37	40.03	1.41%	9
Apr 8, 2025	39.81	39.81	39.81	39.81	39.47	-1.15%	21
Apr 7, 2025	40.63	40.63	40.27	40.27	39.93	-1.60%	181