FEIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	40.91	40.92	40.91	40.92	40.92	0.08%	1,512
Jul 9, 2025	40.76	40.88	40.76	40.88	40.88	0.42%	272
Jul 8, 2025	40.67	40.71	40.67	40.71	40.71	-0.21%	1,331
Jul 7, 2025	40.85	40.85	40.77	40.80	40.80	-0.46%	2,867
Jul 3, 2025	41.03	41.03	40.94	40.99	40.99	-0.17%	840
Jul 2, 2025	40.93	41.06	40.93	41.06	41.06	-0.03%	6,445
Jul 1, 2025	41.05	41.07	40.99	41.07	41.07	-0.35%	323
Jun 30, 2025	41.08	41.21	41.08	41.21	41.05	0.48%	1,958
Jun 27, 2025	41.02	41.05	41.02	41.02	40.85	-0.06%	5,592
Jun 26, 2025	41.04	41.04	41.01	41.04	40.88	0.26%	1,004
Jun 25, 2025	40.88	40.94	40.73	40.94	40.77	-0.10%	4,332
Jun 24, 2025	40.98	40.98	40.98	40.98	40.82	0.41%	227
Jun 23, 2025	40.86	40.90	40.81	40.81	40.65	0.23%	6,140
Jun 20, 2025	40.72	40.72	40.72	40.72	40.56	0.07%	1,212
Jun 18, 2025	40.75	40.78	40.69	40.69	40.53	0.07%	1,735
Jun 17, 2025	40.63	40.71	40.63	40.67	40.50	0.25%	3,188
Jun 16, 2025	40.66	40.66	40.57	40.57	40.40	-0.05%	381
Jun 13, 2025	40.59	40.59	40.59	40.59	40.42	-0.50%	101
Jun 12, 2025	40.79	40.79	40.79	40.79	40.63	0.46%	24
Jun 11, 2025	40.60	40.60	40.60	40.60	40.44	0.28%	116
Jun 10, 2025	40.50	40.50	40.49	40.49	40.33	0.12%	193
Jun 9, 2025	40.45	40.45	40.44	40.44	40.28	0.25%	2,052
Jun 6, 2025	40.44	40.46	40.34	40.34	40.18	-0.48%	2,291
Jun 5, 2025	40.69	40.69	40.53	40.53	40.37	-0.20%	2,338
Jun 4, 2025	40.66	40.66	40.62	40.62	40.45	0.57%	2,441
Jun 3, 2025	40.41	40.41	40.39	40.39	40.23	0.04%	2,063
Jun 2, 2025	40.31	40.37	40.28	40.37	40.21	-0.56%	1,964
May 30, 2025	40.53	40.60	40.53	40.60	40.26	0.15%	3,488
May 29, 2025	40.53	40.56	40.53	40.54	40.20	0.41%	5,614
May 28, 2025	40.35	40.41	40.31	40.37	40.04	-0.26%	37,596
May 27, 2025	40.50	40.51	40.48	40.48	40.14	0.71%	29,231
May 23, 2025	40.18	40.21	40.18	40.19	39.86	0.09%	5,335
May 22, 2025	40.16	40.16	40.16	40.16	39.82	0.37%	87
May 21, 2025	40.17	40.17	40.00	40.01	39.68	-0.86%	354
May 20, 2025	40.36	40.36	40.35	40.35	40.02	-0.20%	1,454
May 19, 2025	40.44	40.44	40.44	40.44	40.10	0.03%	20
May 16, 2025	40.39	40.47	40.39	40.42	40.09	0.20%	2,495
May 15, 2025	40.35	40.35	40.35	40.35	40.01	0.59%	55
May 14, 2025	40.21	40.22	40.09	40.11	39.78	-0.38%	2,815
May 13, 2025	40.23	40.26	40.23	40.26	39.93	0.07%	1,887
May 12, 2025	40.27	40.27	40.08	40.23	39.90	-0.07%	4,568
May 9, 2025	40.26	40.26	40.26	40.26	39.92	-0.11%	408
May 8, 2025	40.34	40.34	40.31	40.31	39.97	-0.34%	416
May 7, 2025	40.45	40.45	40.44	40.44	40.10	0.25%	409
May 6, 2025	40.34	40.34	40.34	40.34	40.00	0.14%	228
May 5, 2025	40.25	40.28	40.25	40.28	39.95	-0.15%	1,253
May 2, 2025	40.34	40.34	40.34	40.34	40.01	-0.22%	59
May 1, 2025	40.47	40.47	40.41	40.43	40.09	-0.85%	874
Apr 30, 2025	40.78	40.78	40.78	40.78	40.28	-0.19%	120
Apr 29, 2025	40.83	41.06	40.83	40.86	40.35	0.15%	9,771