FEIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 27, 2024	40.46	40.47	40.38	40.40	40.40	-0.25%	1,350
Dec 26, 2024	40.50	40.50	40.50	40.50	40.50	0.12%	373
Dec 24, 2024	40.33	40.45	40.30	40.45	40.45	0.18%	2,026
Dec 23, 2024	40.50	40.50	40.34	40.38	40.38	-0.21%	7,851
Dec 20, 2024	40.53	40.60	40.47	40.47	40.47	-0.14%	1,771
Dec 19, 2024	40.57	40.57	40.49	40.52	40.36	-0.41%	3,950
Dec 18, 2024	41.06	41.10	40.69	40.69	40.53	-0.94%	6,823
Dec 17, 2024	41.09	41.12	41.06	41.07	40.91	-0.09%	7,432
Dec 16, 2024	41.10	41.11	41.05	41.11	40.95	0.18%	993
Dec 13, 2024	41.13	41.13	41.01	41.04	40.87	-0.46%	6,611
Dec 12, 2024	41.33	41.34	41.21	41.22	41.06	-0.46%	34,469
Dec 11, 2024	41.47	41.51	41.39	41.42	41.25	-0.25%	25,170
Dec 10, 2024	41.49	41.52	41.49	41.52	41.36	-0.10%	1,552
Dec 9, 2024	41.58	41.59	41.55	41.56	41.40	-0.24%	1,731
Dec 6, 2024	41.68	41.74	41.58	41.66	41.50	0.18%	8,959
Dec 5, 2024	41.49	41.62	41.49	41.58	41.42	0.01%	3,875
Dec 4, 2024	41.39	41.62	41.39	41.58	41.42	0.37%	2,641
Dec 3, 2024	41.46	41.57	41.42	41.42	41.26	-0.25%	1,156
Dec 2, 2024	41.40	41.57	41.40	41.53	41.36	-0.25%	2,954
Nov 29, 2024	41.63	41.63	41.63	41.63	41.31	0.58%	145
Nov 27, 2024	41.44	41.44	41.39	41.39	41.07	0.31%	228
Nov 26, 2024	41.21	41.34	40.96	41.26	40.94	-0.25%	6,225
Nov 25, 2024	41.29	41.37	41.29	41.37	41.04	0.98%	10,388
Nov 22, 2024	40.95	40.97	40.95	40.96	40.64	0.07%	1,013
Nov 21, 2024	40.99	40.99	40.90	40.94	40.62	-0.04%	481
Nov 20, 2024	40.99	40.99	40.95	40.95	40.63	-0.28%	226
Nov 19, 2024	41.03	41.18	41.03	41.07	40.75	0.20%	2,374
Nov 18, 2024	40.86	41.12	40.86	40.99	40.67	0.07%	3,132
Nov 15, 2024	40.75	40.96	40.75	40.96	40.64	0.07%	5,183
Nov 14, 2024	40.97	41.11	40.90	40.93	40.61	0.01%	2,367
Nov 13, 2024	41.15	41.15	40.93	40.93	40.61	-0.22%	4,271
Nov 12, 2024	41.18	41.18	41.02	41.02	40.70	-0.75%	496
Nov 11, 2024	41.31	41.41	41.30	41.33	41.01	-0.19%	704
Nov 8, 2024	41.35	41.44	41.34	41.41	41.09	0.35%	5,660
Nov 7, 2024	41.11	41.27	41.11	41.27	40.94	0.83%	1,884
Nov 6, 2024	40.85	40.96	40.84	40.93	40.61	-0.72%	3,699
Nov 5, 2024	41.01	41.22	41.01	41.22	40.90	0.29%	173
Nov 4, 2024	41.11	41.20	41.06	41.10	40.78	0.64%	19,486
Nov 1, 2024	41.00	41.00	40.84	40.84	40.52	-0.87%	1,083
Oct 31, 2024	41.18	41.28	41.18	41.20	40.72	-0.15%	49,947
Oct 30, 2024	41.38	41.38	41.26	41.26	40.78	-0.06%	3,235
Oct 29, 2024	41.16	41.28	41.04	41.28	40.80	0.06%	4,943
Oct 28, 2024	41.29	41.29	41.26	41.26	40.77	-0.08%	227
Oct 25, 2024	41.27	41.29	41.27	41.29	40.80	-0.27%	1,304
Oct 24, 2024	41.40	41.40	41.40	41.40	40.91	0.26%	6
Oct 23, 2024	41.40	41.40	41.29	41.29	40.81	-0.36%	960
Oct 22, 2024	41.59	41.59	41.41	41.44	40.95	0.05%	2,618
Oct 21, 2024	41.68	41.68	41.42	41.42	40.93	-0.84%	12,450
Oct 18, 2024	41.82	41.84	41.77	41.77	41.28	-0.10%	6,220
Oct 17, 2024	41.83	41.86	41.81	41.81	41.32	-0.57%	1,613
Oct 16, 2024	42.03	42.12	42.03	42.05	41.56	0.19%	2,379
Oct 15, 2024	41.90	42.02	41.90	41.97	41.48	0.50%	6,938
Oct 14, 2024	41.66	41.76	41.66	41.76	41.27	-0.02%	136
Oct 11, 2024	41.75	41.82	41.75	41.77	41.28	0.01%	6,433
Oct 10, 2024	41.69	41.82	41.67	41.76	41.27	-0.01%	3,150
Oct 9, 2024	41.79	41.79	41.74	41.77	41.28	-0.09%	6,234
Oct 8, 2024	41.78	41.81	41.78	41.81	41.31	0.16%	450
Oct 7, 2024	41.84	41.85	41.74	41.74	41.25	-0.47%	3,528
Oct 4, 2024	41.95	41.97	41.94	41.94	41.44	-0.56%	296
Oct 3, 2024	42.24	42.32	42.17	42.17	41.67	-0.42%	18,866
Oct 2, 2024	42.30	42.40	42.30	42.35	41.85	-0.19%	2,931
Oct 1, 2024	42.47	42.47	42.39	42.43	41.93	-	1,578
Sep 30, 2024	42.47	42.49	42.42	42.43	41.77	-0.16%	800
Sep 27, 2024	42.50	42.50	42.50	42.50	41.84	0.24%	97
Sep 26, 2024	42.39	42.63	42.39	42.40	41.74	0.03%	4,275
Sep 25, 2024	42.60	42.60	42.39	42.39	41.73	-0.46%	4,967
Sep 24, 2024	42.56	42.65	42.52	42.58	41.92	0.25%	12,199
Sep 23, 2024	42.39	42.53	42.39	42.47	41.82	-0.13%	1,607
Sep 20, 2024	42.44	42.57	42.44	42.53	41.87	0.06%	6,310
Sep 19, 2024	42.50	42.50	42.50	42.50	41.84	0.03%	96
Sep 18, 2024	42.59	42.72	42.49	42.49	41.83	-0.35%	5,915
Sep 17, 2024	42.61	42.69	42.60	42.64	41.98	0.16%	14,485
Sep 16, 2024	42.59	42.59	42.50	42.57	41.91	0.26%	2,127
Sep 13, 2024	42.40	42.49	42.40	42.46	41.80	0.30%	1,000
Sep 12, 2024	42.28	42.34	42.26	42.34	41.68	-0.11%	525
Sep 11, 2024	42.39	42.39	42.32	42.38	41.72	0.01%	969
Sep 10, 2024	42.30	42.39	42.30	42.38	41.72	0.22%	1,454
Sep 9, 2024	42.18	42.36	42.18	42.28	41.63	0.26%	5,767
Sep 6, 2024	42.31	42.31	42.17	42.17	41.52	-	249
Sep 5, 2024	42.12	42.17	42.04	42.17	41.52	0.37%	10,154
Sep 4, 2024	41.98	42.08	41.93	42.02	41.37	0.50%	9,087
Sep 3, 2024	41.81	41.81	41.81	41.81	41.16	-0.10%	66
Aug 30, 2024	42.11	42.11	41.83	41.85	41.04	-0.23%	7,446
Aug 29, 2024	41.91	41.95	41.91	41.95	41.13	-0.11%	251
Aug 28, 2024	41.99	41.99	41.99	41.99	41.18	-0.14%	3
Aug 27, 2024	42.05	42.05	42.02	42.05	41.23	-0.05%	918
Aug 26, 2024	42.12	42.12	42.07	42.07	41.25	-0.09%	2,050
Aug 23, 2024	42.08	42.11	42.08	42.11	41.29	0.48%	203
Aug 22, 2024	41.89	41.91	41.85	41.91	41.10	-0.40%	1,271
Aug 21, 2024	42.09	42.10	42.08	42.08	41.26	0.23%	1,577
Aug 20, 2024	41.93	42.04	41.93	41.98	41.17	0.27%	1,041
Aug 19, 2024	41.89	41.89	41.87	41.87	41.06	0.15%	133
Aug 16, 2024	41.81	41.81	41.81	41.81	40.99	0.30%	3
Aug 15, 2024	41.68	41.68	41.68	41.68	40.87	-0.30%	2
Aug 14, 2024	41.81	41.81	41.81	41.81	41.00	0.38%	2
Aug 13, 2024	41.65	41.65	41.65	41.65	40.84	0.54%	25
Aug 12, 2024	41.43	41.43	41.43	41.43	40.62	0.15%	3
Aug 9, 2024	41.37	41.37	41.37	41.37	40.56	0.45%	1
Aug 8, 2024	41.18	41.18	41.18	41.18	40.38	-0.03%	9
Aug 7, 2024	41.36	41.37	41.19	41.19	40.39	-0.42%	911