FEIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	40.53	40.61	40.53	40.59	40.59	0.17%	9,649
Feb 3, 2025	40.51	40.52	40.51	40.52	40.52	-0.26%	832
Jan 31, 2025	40.79	40.79	40.62	40.62	40.45	-0.29%	985
Jan 30, 2025	40.74	40.74	40.74	40.74	40.56	0.10%	4
Jan 29, 2025	40.66	40.70	40.66	40.70	40.52	-0.08%	428
Jan 28, 2025	40.72	40.73	40.72	40.73	40.56	0.06%	428
Jan 27, 2025	40.70	40.71	40.70	40.71	40.53	0.44%	1,295
Jan 24, 2025	40.52	40.53	40.52	40.53	40.35	0.34%	1,654
Jan 23, 2025	40.42	40.42	40.39	40.39	40.22	-0.30%	32,494
Jan 22, 2025	40.51	40.51	40.51	40.51	40.34	-0.16%	76
Jan 21, 2025	40.59	40.59	40.56	40.58	40.40	0.41%	1,157
Jan 17, 2025	40.50	40.50	40.41	40.41	40.24	0.02%	1,026
Jan 16, 2025	40.31	40.46	40.31	40.40	40.23	0.19%	5,871
Jan 15, 2025	40.32	40.33	40.23	40.32	40.15	0.93%	2,691
Jan 14, 2025	39.98	39.98	39.90	39.95	39.78	0.03%	2,291
Jan 13, 2025	39.96	39.96	39.92	39.94	39.77	-0.11%	4,979
Jan 10, 2025	40.30	40.30	39.98	39.98	39.81	-0.62%	3,897
Jan 8, 2025	40.19	40.23	40.16	40.23	40.06	0.15%	1,003
Jan 7, 2025	40.14	40.17	40.08	40.17	40.00	-0.42%	3,391
Jan 6, 2025	40.34	40.34	40.29	40.34	40.17	-0.05%	436
Jan 3, 2025	40.45	40.45	40.36	40.36	40.19	-0.20%	334
Jan 2, 2025	40.44	40.44	40.44	40.44	40.27	-0.02%	307
Dec 31, 2024	40.53	40.53	40.43	40.45	40.27	-0.24%	766
Dec 30, 2024	40.48	40.54	40.48	40.54	40.37	0.36%	603
Dec 27, 2024	40.46	40.47	40.38	40.40	40.23	-0.25%	1,350
Dec 26, 2024	40.50	40.50	40.50	40.50	40.33	0.12%	373
Dec 24, 2024	40.33	40.45	40.30	40.45	40.28	0.18%	2,026
Dec 23, 2024	40.50	40.50	40.34	40.38	40.21	-0.21%	7,851
Dec 20, 2024	40.53	40.60	40.47	40.47	40.29	-0.14%	1,771
Dec 19, 2024	40.57	40.57	40.49	40.52	40.19	-0.41%	3,950
Dec 18, 2024	41.06	41.10	40.69	40.69	40.35	-0.94%	6,823
Dec 17, 2024	41.09	41.12	41.06	41.07	40.74	-0.09%	7,432
Dec 16, 2024	41.10	41.11	41.05	41.11	40.77	0.18%	993
Dec 13, 2024	41.13	41.13	41.01	41.04	40.70	-0.46%	6,611
Dec 12, 2024	41.33	41.34	41.21	41.22	40.88	-0.46%	34,469
Dec 11, 2024	41.47	41.51	41.39	41.42	41.07	-0.25%	25,170
Dec 10, 2024	41.49	41.52	41.49	41.52	41.18	-0.10%	1,552
Dec 9, 2024	41.58	41.59	41.55	41.56	41.22	-0.24%	1,731
Dec 6, 2024	41.68	41.74	41.58	41.66	41.32	0.18%	8,959
Dec 5, 2024	41.49	41.62	41.49	41.58	41.24	0.01%	3,875
Dec 4, 2024	41.39	41.62	41.39	41.58	41.24	0.37%	2,641
Dec 3, 2024	41.46	41.57	41.42	41.42	41.08	-0.25%	1,156
Dec 2, 2024	41.40	41.57	41.40	41.53	41.19	-0.25%	2,954
Nov 29, 2024	41.63	41.63	41.63	41.63	41.13	0.58%	145
Nov 27, 2024	41.44	41.44	41.39	41.39	40.89	0.31%	228
Nov 26, 2024	41.21	41.34	40.96	41.26	40.77	-0.25%	6,225
Nov 25, 2024	41.29	41.37	41.29	41.37	40.87	0.98%	10,388
Nov 22, 2024	40.95	40.97	40.95	40.96	40.47	0.07%	1,013
Nov 21, 2024	40.99	40.99	40.90	40.94	40.44	-0.04%	481
Nov 20, 2024	40.99	40.99	40.95	40.95	40.46	-0.28%	226
Nov 19, 2024	41.03	41.18	41.03	41.07	40.58	0.20%	2,374
Nov 18, 2024	40.86	41.12	40.86	40.99	40.50	0.07%	3,132
Nov 15, 2024	40.75	40.96	40.75	40.96	40.47	0.07%	5,183
Nov 14, 2024	40.97	41.11	40.90	40.93	40.44	0.01%	2,367
Nov 13, 2024	41.15	41.15	40.93	40.93	40.44	-0.22%	4,271
Nov 12, 2024	41.18	41.18	41.02	41.02	40.53	-0.75%	496
Nov 11, 2024	41.31	41.41	41.30	41.33	40.83	-0.19%	704
Nov 8, 2024	41.35	41.44	41.34	41.41	40.91	0.35%	5,660
Nov 7, 2024	41.11	41.27	41.11	41.27	40.77	0.83%	1,884
Nov 6, 2024	40.85	40.96	40.84	40.93	40.43	-0.72%	3,699
Nov 5, 2024	41.01	41.22	41.01	41.22	40.72	0.29%	173
Nov 4, 2024	41.11	41.20	41.06	41.10	40.60	0.64%	19,486
Nov 1, 2024	41.00	41.00	40.84	40.84	40.35	-0.87%	1,083
Oct 31, 2024	41.18	41.28	41.18	41.20	40.54	-0.15%	49,947
Oct 30, 2024	41.38	41.38	41.26	41.26	40.60	-0.06%	3,235
Oct 29, 2024	41.16	41.28	41.04	41.28	40.62	0.06%	4,943
Oct 28, 2024	41.29	41.29	41.26	41.26	40.60	-0.08%	227
Oct 25, 2024	41.27	41.29	41.27	41.29	40.63	-0.27%	1,304
Oct 24, 2024	41.40	41.40	41.40	41.40	40.74	0.26%	6
Oct 23, 2024	41.40	41.40	41.29	41.29	40.63	-0.36%	960
Oct 22, 2024	41.59	41.59	41.41	41.44	40.78	0.05%	2,618
Oct 21, 2024	41.68	41.68	41.42	41.42	40.76	-0.84%	12,450
Oct 18, 2024	41.82	41.84	41.77	41.77	41.10	-0.10%	6,220
Oct 17, 2024	41.83	41.86	41.81	41.81	41.14	-0.57%	1,613
Oct 16, 2024	42.03	42.12	42.03	42.05	41.38	0.19%	2,379
Oct 15, 2024	41.90	42.02	41.90	41.97	41.30	0.50%	6,938
Oct 14, 2024	41.66	41.76	41.66	41.76	41.09	-0.02%	136
Oct 11, 2024	41.75	41.82	41.75	41.77	41.10	0.01%	6,433
Oct 10, 2024	41.69	41.82	41.67	41.76	41.10	-0.01%	3,150
Oct 9, 2024	41.79	41.79	41.74	41.77	41.10	-0.09%	6,234
Oct 8, 2024	41.78	41.81	41.78	41.81	41.14	0.16%	450
Oct 7, 2024	41.84	41.85	41.74	41.74	41.07	-0.47%	3,528
Oct 4, 2024	41.95	41.97	41.94	41.94	41.26	-0.56%	296
Oct 3, 2024	42.24	42.32	42.17	42.17	41.50	-0.42%	18,866
Oct 2, 2024	42.30	42.40	42.30	42.35	41.67	-0.19%	2,931
Oct 1, 2024	42.47	42.47	42.39	42.43	41.75	-	1,578
Sep 30, 2024	42.47	42.49	42.42	42.43	41.59	-0.16%	800
Sep 27, 2024	42.50	42.50	42.50	42.50	41.66	0.24%	97
Sep 26, 2024	42.39	42.63	42.39	42.40	41.56	0.03%	4,275
Sep 25, 2024	42.60	42.60	42.39	42.39	41.55	-0.46%	4,967
Sep 24, 2024	42.56	42.65	42.52	42.58	41.74	0.25%	12,199
Sep 23, 2024	42.39	42.53	42.39	42.47	41.64	-0.13%	1,607
Sep 20, 2024	42.44	42.57	42.44	42.53	41.69	0.06%	6,310
Sep 19, 2024	42.50	42.50	42.50	42.50	41.67	0.03%	96
Sep 18, 2024	42.59	42.72	42.49	42.49	41.65	-0.35%	5,915
Sep 17, 2024	42.61	42.69	42.60	42.64	41.80	0.16%	14,485
Sep 16, 2024	42.59	42.59	42.50	42.57	41.73	0.26%	2,127
Sep 13, 2024	42.40	42.49	42.40	42.46	41.62	0.30%	1,000
Sep 12, 2024	42.28	42.34	42.26	42.34	41.50	-0.11%	525
Sep 11, 2024	42.39	42.39	42.32	42.38	41.55	0.01%	969