FEIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2024	41.21	41.34	40.96	41.26	41.26	-0.25%	6,225
Nov 25, 2024	41.29	41.37	41.29	41.37	41.37	0.98%	10,388
Nov 22, 2024	40.95	40.97	40.95	40.96	40.96	0.07%	1,013
Nov 21, 2024	40.99	40.99	40.90	40.94	40.94	-0.04%	481
Nov 20, 2024	40.99	40.99	40.95	40.95	40.95	-0.28%	226
Nov 19, 2024	41.03	41.18	41.03	41.07	41.07	0.20%	2,374
Nov 18, 2024	40.86	41.12	40.86	40.99	40.99	0.07%	3,132
Nov 15, 2024	40.75	40.96	40.75	40.96	40.96	0.07%	5,183
Nov 14, 2024	40.97	41.11	40.90	40.93	40.93	0.01%	2,367
Nov 13, 2024	41.15	41.15	40.93	40.93	40.93	-0.22%	4,271
Nov 12, 2024	41.18	41.18	41.02	41.02	41.02	-0.75%	496
Nov 11, 2024	41.31	41.41	41.30	41.33	41.33	-0.19%	704
Nov 8, 2024	41.35	41.44	41.34	41.41	41.41	0.35%	5,660
Nov 7, 2024	41.11	41.27	41.11	41.27	41.27	0.83%	1,884
Nov 6, 2024	40.85	40.96	40.84	40.93	40.93	-0.72%	3,699
Nov 5, 2024	41.01	41.22	41.01	41.22	41.22	0.29%	173
Nov 4, 2024	41.11	41.20	41.06	41.10	41.10	0.64%	19,486
Nov 1, 2024	41.00	41.00	40.84	40.84	40.84	-0.87%	1,083
Oct 31, 2024	41.18	41.28	41.18	41.20	41.04	-0.15%	49,947
Oct 30, 2024	41.38	41.38	41.26	41.26	41.10	-0.06%	3,235
Oct 29, 2024	41.16	41.28	41.04	41.28	41.12	0.06%	4,943
Oct 28, 2024	41.29	41.29	41.26	41.26	41.09	-0.08%	227
Oct 25, 2024	41.27	41.29	41.27	41.29	41.13	-0.27%	1,304
Oct 24, 2024	41.40	41.40	41.40	41.40	41.24	0.26%	6
Oct 23, 2024	41.40	41.40	41.29	41.29	41.13	-0.36%	960
Oct 22, 2024	41.59	41.59	41.41	41.44	41.27	0.05%	2,618
Oct 21, 2024	41.68	41.68	41.42	41.42	41.25	-0.84%	12,450
Oct 18, 2024	41.82	41.84	41.77	41.77	41.60	-0.10%	6,220
Oct 17, 2024	41.83	41.86	41.81	41.81	41.64	-0.57%	1,613
Oct 16, 2024	42.03	42.12	42.03	42.05	41.88	0.19%	2,379
Oct 15, 2024	41.90	42.02	41.90	41.97	41.80	0.50%	6,938
Oct 14, 2024	41.66	41.76	41.66	41.76	41.59	-0.02%	136
Oct 11, 2024	41.75	41.82	41.75	41.77	41.60	0.01%	6,433
Oct 10, 2024	41.69	41.82	41.67	41.76	41.60	-0.01%	3,150
Oct 9, 2024	41.79	41.79	41.74	41.77	41.60	-0.09%	6,234
Oct 8, 2024	41.78	41.81	41.78	41.81	41.64	0.16%	450
Oct 7, 2024	41.84	41.85	41.74	41.74	41.57	-0.47%	3,528
Oct 4, 2024	41.95	41.97	41.94	41.94	41.77	-0.56%	296
Oct 3, 2024	42.24	42.32	42.17	42.17	42.00	-0.42%	18,866
Oct 2, 2024	42.30	42.40	42.30	42.35	42.18	-0.19%	2,931
Oct 1, 2024	42.47	42.47	42.39	42.43	42.26	-	1,578
Sep 30, 2024	42.47	42.49	42.42	42.43	42.10	-0.16%	800
Sep 27, 2024	42.50	42.50	42.50	42.50	42.17	0.24%	97
Sep 26, 2024	42.39	42.63	42.39	42.40	42.07	0.03%	4,275
Sep 25, 2024	42.60	42.60	42.39	42.39	42.06	-0.46%	4,967
Sep 24, 2024	42.56	42.65	42.52	42.58	42.25	0.25%	12,199
Sep 23, 2024	42.39	42.53	42.39	42.47	42.14	-0.13%	1,607
Sep 20, 2024	42.44	42.57	42.44	42.53	42.20	0.06%	6,310
Sep 19, 2024	42.50	42.50	42.50	42.50	42.17	0.03%	96
Sep 18, 2024	42.59	42.72	42.49	42.49	42.16	-0.35%	5,915
Sep 17, 2024	42.61	42.69	42.60	42.64	42.31	0.16%	14,485
Sep 16, 2024	42.59	42.59	42.50	42.57	42.24	0.26%	2,127
Sep 13, 2024	42.40	42.49	42.40	42.46	42.13	0.30%	1,000
Sep 12, 2024	42.28	42.34	42.26	42.34	42.01	-0.11%	525
Sep 11, 2024	42.39	42.39	42.32	42.38	42.05	0.01%	969
Sep 10, 2024	42.30	42.39	42.30	42.38	42.05	0.22%	1,454
Sep 9, 2024	42.18	42.36	42.18	42.28	41.95	0.26%	5,767
Sep 6, 2024	42.31	42.31	42.17	42.17	41.85	-	249
Sep 5, 2024	42.12	42.17	42.04	42.17	41.84	0.37%	10,154
Sep 4, 2024	41.98	42.08	41.93	42.02	41.69	0.50%	9,087
Sep 3, 2024	41.81	41.81	41.81	41.81	41.48	-0.10%	66
Aug 30, 2024	42.11	42.11	41.83	41.85	41.36	-0.23%	7,446
Aug 29, 2024	41.91	41.95	41.91	41.95	41.46	-0.11%	251
Aug 28, 2024	41.99	41.99	41.99	41.99	41.50	-0.14%	3
Aug 27, 2024	42.05	42.05	42.02	42.05	41.56	-0.05%	918
Aug 26, 2024	42.12	42.12	42.07	42.07	41.58	-0.09%	2,050
Aug 23, 2024	42.08	42.11	42.08	42.11	41.62	0.48%	203
Aug 22, 2024	41.89	41.91	41.85	41.91	41.42	-0.40%	1,271
Aug 21, 2024	42.09	42.10	42.08	42.08	41.59	0.23%	1,577
Aug 20, 2024	41.93	42.04	41.93	41.98	41.49	0.27%	1,041
Aug 19, 2024	41.89	41.89	41.87	41.87	41.38	0.15%	133
Aug 16, 2024	41.81	41.81	41.81	41.81	41.32	0.30%	3
Aug 15, 2024	41.68	41.68	41.68	41.68	41.19	-0.30%	2
Aug 14, 2024	41.81	41.81	41.81	41.81	41.32	0.38%	2
Aug 13, 2024	41.65	41.65	41.65	41.65	41.16	0.54%	25
Aug 12, 2024	41.43	41.43	41.43	41.43	40.94	0.15%	3
Aug 9, 2024	41.37	41.37	41.37	41.37	40.88	0.45%	1
Aug 8, 2024	41.18	41.18	41.18	41.18	40.70	-0.03%	9
Aug 7, 2024	41.36	41.37	41.19	41.19	40.71	-0.42%	911
Aug 6, 2024	41.36	41.36	41.36	41.36	40.88	-0.48%	91
Aug 5, 2024	41.56	41.56	41.56	41.56	41.08	-0.24%	38
Aug 2, 2024	41.67	41.67	41.67	41.67	41.18	0.93%	3
Aug 1, 2024	41.49	41.49	41.28	41.28	40.80	-0.08%	2,592
Jul 31, 2024	41.32	41.32	41.32	41.32	40.67	0.48%	-
Jul 30, 2024	41.12	41.12	41.12	41.12	40.47	0.07%	3
Jul 29, 2024	41.09	41.09	41.09	41.09	40.44	0.17%	3
Jul 26, 2024	41.02	41.02	41.02	41.02	40.37	0.46%	20
Jul 25, 2024	40.83	40.83	40.83	40.83	40.19	0.23%	20
Jul 24, 2024	40.74	40.74	40.74	40.74	40.10	-0.40%	95
Jul 23, 2024	40.98	40.98	40.90	40.90	40.26	-0.04%	3,903
Jul 22, 2024	40.91	40.92	40.91	40.92	40.28	-0.03%	180
Jul 19, 2024	40.93	40.93	40.93	40.93	40.29	-0.32%	3
Jul 18, 2024	41.16	41.16	41.06	41.06	40.42	-0.32%	355
Jul 17, 2024	41.19	41.19	41.19	41.19	40.55	0.06%	49
Jul 16, 2024	41.12	41.17	41.09	41.17	40.52	0.40%	1,839
Jul 15, 2024	41.11	41.11	41.00	41.00	40.36	-0.38%	154
Jul 12, 2024	41.16	41.16	41.16	41.16	40.51	0.31%	1,909
Jul 11, 2024	41.16	41.16	41.03	41.03	40.39	0.51%	1,909
Jul 10, 2024	40.81	40.83	40.78	40.83	40.18	0.16%	2,631
Jul 9, 2024	40.76	40.76	40.76	40.76	40.12	-0.17%	275