FEIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	40.90	40.92	40.89	40.89	40.89	-0.14%	4,687
Mar 31, 2025	40.95	40.95	40.95	40.95	40.78	0.18%	234
Mar 28, 2025	40.81	40.88	40.81	40.88	40.71	0.51%	45,963
Mar 27, 2025	40.64	40.69	40.64	40.67	40.51	-0.12%	3,132
Mar 26, 2025	40.72	40.72	40.72	40.72	40.55	-0.32%	50
Mar 25, 2025	40.85	40.85	40.85	40.85	40.68	0.16%	2,002
Mar 24, 2025	40.81	40.82	40.79	40.79	40.62	-0.42%	205
Mar 21, 2025	40.92	40.96	40.92	40.96	40.79	-0.13%	15,032
Mar 20, 2025	41.01	41.01	41.01	41.01	40.84	-0.09%	56
Mar 19, 2025	40.80	41.05	40.80	41.05	40.88	0.46%	1,387
Mar 18, 2025	40.80	40.86	40.72	40.86	40.69	0.22%	1,658
Mar 17, 2025	40.77	40.77	40.77	40.77	40.60	0.17%	98
Mar 14, 2025	40.68	40.70	40.68	40.70	40.54	-0.05%	11,260
Mar 13, 2025	40.58	40.72	40.58	40.72	40.56	0.30%	2,511
Mar 12, 2025	40.64	40.64	40.60	40.60	40.43	-0.29%	1,583
Mar 11, 2025	40.81	40.81	40.72	40.72	40.55	-0.55%	500
Mar 10, 2025	40.98	40.98	40.93	40.94	40.78	0.30%	1,141
Mar 7, 2025	41.00	41.00	40.82	40.82	40.66	-0.10%	241
Mar 6, 2025	40.88	40.88	40.86	40.86	40.70	-0.28%	815
Mar 5, 2025	41.15	41.15	40.97	40.97	40.81	-0.20%	8,503
Mar 4, 2025	41.17	41.17	41.06	41.06	40.89	-0.24%	320
Mar 3, 2025	40.97	41.17	40.97	41.15	40.99	-0.20%	836
Feb 28, 2025	41.24	41.24	41.24	41.24	40.90	0.35%	103
Feb 27, 2025	41.13	41.14	41.08	41.09	40.75	-0.33%	495
Feb 26, 2025	41.16	41.23	41.16	41.23	40.89	0.04%	317
Feb 25, 2025	41.19	41.24	41.11	41.21	40.87	0.67%	1,951
Feb 24, 2025	40.91	40.94	40.91	40.94	40.60	0.20%	69,940
Feb 21, 2025	40.85	40.86	40.83	40.86	40.52	0.34%	2,974
Feb 20, 2025	40.72	40.72	40.71	40.72	40.38	0.09%	531
Feb 19, 2025	40.63	40.68	40.56	40.68	40.34	0.17%	12,942
Feb 18, 2025	40.68	40.68	40.58	40.61	40.28	-0.44%	1,734
Feb 14, 2025	40.82	40.82	40.79	40.79	40.46	0.30%	443
Feb 13, 2025	40.64	40.67	40.62	40.67	40.33	0.74%	1,652
Feb 12, 2025	40.37	40.38	40.15	40.37	40.04	-0.46%	7,144
Feb 11, 2025	40.58	40.58	40.56	40.56	40.22	-0.16%	934
Feb 10, 2025	40.62	40.62	40.62	40.62	40.29	-	34
Feb 7, 2025	40.65	40.65	40.59	40.62	40.29	-0.34%	2,996
Feb 6, 2025	40.75	40.78	40.67	40.76	40.42	-0.13%	5,120
Feb 5, 2025	40.83	40.89	40.81	40.81	40.47	0.55%	743
Feb 4, 2025	40.53	40.61	40.53	40.59	40.25	0.17%	9,649
Feb 3, 2025	40.51	40.52	40.51	40.52	40.18	-0.26%	832
Jan 31, 2025	40.79	40.79	40.62	40.62	40.11	-0.29%	985
Jan 30, 2025	40.74	40.74	40.74	40.74	40.23	0.10%	4
Jan 29, 2025	40.66	40.70	40.66	40.70	40.19	-0.08%	428
Jan 28, 2025	40.72	40.73	40.72	40.73	40.22	0.06%	428
Jan 27, 2025	40.70	40.71	40.70	40.71	40.20	0.44%	1,295
Jan 24, 2025	40.52	40.53	40.52	40.53	40.02	0.34%	1,654
Jan 23, 2025	40.42	40.42	40.39	40.39	39.89	-0.30%	32,494
Jan 22, 2025	40.51	40.51	40.51	40.51	40.00	-0.16%	76
Jan 21, 2025	40.59	40.59	40.56	40.58	40.07	0.41%	1,157