FEIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	41.76	41.82	41.76	41.82	41.82	-0.11%	140
Nov 26, 2025	41.83	41.87	41.83	41.87	41.87	0.35%	210
Nov 25, 2025	41.80	41.80	41.66	41.73	41.73	0.19%	16,841
Nov 24, 2025	41.64	41.64	41.64	41.64	41.64	0.40%	31
Nov 21, 2025	41.48	41.48	41.48	41.48	41.48	0.19%	638
Nov 20, 2025	41.41	41.43	41.39	41.40	41.40	0.11%	1,382
Nov 19, 2025	41.36	41.36	41.36	41.36	41.36	-0.06%	62
Nov 18, 2025	41.36	41.38	41.36	41.38	41.38	0.09%	436
Nov 17, 2025	41.37	41.37	41.33	41.34	41.34	-0.01%	787
Nov 14, 2025	41.35	41.35	41.35	41.35	41.35	-0.17%	141
Nov 13, 2025	41.44	41.45	41.42	41.42	41.42	-0.34%	512
Nov 12, 2025	41.56	41.56	41.56	41.56	41.56	-0.12%	13
Nov 11, 2025	41.54	41.61	41.54	41.61	41.61	0.36%	2,972
Nov 10, 2025	41.44	41.48	41.44	41.46	41.46	0.04%	547
Nov 7, 2025	41.44	41.45	41.44	41.45	41.45	-0.19%	442
Nov 6, 2025	41.53	41.53	41.53	41.53	41.53	0.40%	322
Nov 5, 2025	41.36	41.36	41.36	41.36	41.36	-0.21%	106
Nov 4, 2025	41.45	41.45	41.45	41.45	41.45	0.13%	7
Nov 3, 2025	41.43	41.52	41.39	41.39	41.39	-0.65%	939
Oct 31, 2025	41.69	41.69	41.66	41.66	41.49	-0.28%	6,605
Oct 30, 2025	41.78	41.78	41.78	41.78	41.61	-0.36%	11
Oct 29, 2025	41.93	41.93	41.93	41.93	41.76	-0.49%	21
Oct 28, 2025	42.12	42.14	42.12	42.14	41.97	-	7,186
Oct 27, 2025	42.08	42.14	42.08	42.14	41.97	0.12%	572
Oct 24, 2025	42.08	42.09	42.08	42.09	41.92	0.17%	363
Oct 23, 2025	42.01	42.01	42.01	42.01	41.84	-0.05%	8
Oct 22, 2025	42.04	42.04	42.04	42.04	41.87	-0.04%	39
Oct 21, 2025	42.10	42.10	42.05	42.05	41.88	0.11%	343
Oct 20, 2025	42.02	42.02	42.01	42.01	41.84	0.19%	230
Oct 17, 2025	41.93	41.95	41.93	41.93	41.76	-0.15%	1,548
Oct 16, 2025	41.98	42.02	41.98	41.99	41.82	0.33%	1,354
Oct 15, 2025	41.84	41.85	41.78	41.85	41.68	-0.01%	814
Oct 14, 2025	41.73	41.87	41.73	41.86	41.69	0.22%	832
Oct 13, 2025	41.77	41.77	41.77	41.77	41.60	0.17%	62
Oct 10, 2025	41.66	41.69	41.66	41.69	41.53	0.32%	2,765
Oct 9, 2025	41.56	41.56	41.56	41.56	41.39	-0.19%	26
Oct 8, 2025	41.62	41.67	41.62	41.64	41.47	-0.01%	668
Oct 7, 2025	41.65	41.65	41.64	41.65	41.48	0.10%	941
Oct 6, 2025	41.63	41.63	41.61	41.61	41.44	-0.23%	1,045
Oct 3, 2025	41.70	41.70	41.70	41.70	41.53	-0.09%	40
Oct 2, 2025	41.69	41.78	41.69	41.74	41.57	0.13%	610
Oct 1, 2025	41.65	41.69	41.65	41.69	41.52	-0.08%	205
Sep 30, 2025	41.80	41.80	41.72	41.72	41.39	-0.15%	1,090
Sep 29, 2025	41.77	41.78	41.77	41.78	41.45	0.33%	41,559
Sep 26, 2025	41.61	41.64	41.59	41.64	41.31	0.16%	2,576
Sep 25, 2025	41.57	41.58	41.57	41.58	41.25	-0.25%	1,062
Sep 24, 2025	41.69	41.69	41.68	41.68	41.35	-0.29%	147
Sep 23, 2025	41.73	41.93	41.67	41.80	41.47	0.10%	2,097
Sep 22, 2025	41.78	41.78	41.76	41.76	41.43	-0.17%	3,589
Sep 19, 2025	41.81	41.83	41.68	41.83	41.50	-	5,003