FEIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	38.79	38.79	38.79	38.79	38.79	0.07%	29
Oct 13, 2026	38.74	38.76	38.74	38.76	38.76	0.01%	140
Oct 12, 2026	38.76	38.76	38.76	38.76	38.76	0.14%	20
Oct 9, 2026	38.70	38.70	38.70	38.70	38.70	-0.10%	26
Oct 8, 2026	38.59	38.74	38.59	38.74	38.74	0.32%	44,880
Oct 7, 2026	38.51	38.62	38.51	38.62	38.62	-0.04%	129
Oct 6, 2026	38.63	38.63	38.63	38.63	38.63	0.27%	287
Oct 5, 2026	38.53	38.53	38.53	38.53	38.53	0.05%	78
Oct 2, 2026	38.49	38.51	38.49	38.51	38.51	-0.21%	305
Oct 1, 2026	38.59	38.59	38.59	38.59	38.59	0.26%	43
Sep 30, 2026	38.67	38.67	38.62	38.65	38.49	-0.14%	1,407
Sep 29, 2026	38.71	38.71	38.71	38.71	38.54	-0.03%	20
Sep 28, 2026	38.72	38.73	38.70	38.72	38.55	-0.65%	1,984
Sep 25, 2026	38.97	38.97	38.97	38.97	38.81	0.08%	37
Sep 24, 2026	38.94	38.94	38.94	38.94	38.78	-0.51%	212
Sep 23, 2026	39.22	39.22	39.08	39.14	38.98	-0.95%	4,018
Sep 22, 2026	39.55	39.55	39.31	39.52	39.35	-0.01%	17,217
Sep 21, 2026	39.55	39.55	39.49	39.52	39.35	0.23%	913
Sep 18, 2026	39.40	39.43	39.37	39.43	39.26	-0.24%	3,478
Sep 17, 2026	39.56	39.56	39.36	39.53	39.36	0.34%	6,006
Sep 16, 2026	39.39	39.39	39.39	39.39	39.22	0.13%	179
Sep 15, 2026	39.34	39.36	39.15	39.34	39.17	-0.11%	5,170
Sep 14, 2026	39.38	39.38	39.38	39.38	39.22	-0.03%	14
Sep 11, 2026	39.44	39.44	39.40	39.40	39.23	-0.05%	182
Sep 10, 2026	39.50	39.51	39.42	39.42	39.25	-0.69%	1,536
Sep 9, 2026	39.67	39.69	39.66	39.69	39.52	-0.06%	1,547
Sep 8, 2026	39.79	39.81	39.61	39.72	39.55	-0.16%	4,199
Sep 4, 2026	39.78	39.78	39.78	39.78	39.61	-	281
Sep 3, 2026	39.82	39.82	39.77	39.78	39.61	0.14%	32,624
Sep 2, 2026	39.72	39.73	39.72	39.73	39.56	0.04%	1,220
Sep 1, 2026	39.70	39.72	39.70	39.71	39.54	-0.29%	4,088
Aug 31, 2026	40.00	40.00	40.00	40.00	39.66	-0.15%	101
Aug 28, 2026	40.04	40.06	40.04	40.06	39.72	-0.30%	568
Aug 27, 2026	40.18	40.18	40.18	40.18	39.84	-0.09%	15
Aug 26, 2026	40.18	40.22	40.18	40.21	39.87	0.04%	4,649
Aug 25, 2026	40.15	40.20	40.15	40.20	39.86	0.51%	1,128
Aug 24, 2026	40.00	40.01	39.99	39.99	39.65	0.20%	5,607
Aug 21, 2026	39.90	39.91	39.90	39.91	39.57	-0.15%	293
Aug 20, 2026	39.96	39.97	39.96	39.97	39.63	-0.40%	1,337
Aug 19, 2026	40.13	40.13	40.13	40.13	39.79	0.51%	15
Aug 18, 2026	39.86	39.93	39.86	39.93	39.59	0.12%	236
Aug 17, 2026	39.94	39.94	39.88	39.88	39.54	-0.28%	11,954
Aug 14, 2026	40.06	40.06	39.98	39.99	39.65	-0.31%	1,004
Aug 13, 2026	40.13	40.21	40.12	40.12	39.78	0.26%	1,009
Aug 12, 2026	40.03	40.03	39.98	40.01	39.67	0.09%	2,289
Aug 11, 2026	40.00	40.00	39.96	39.98	39.64	0.15%	2,941
Aug 10, 2026	39.97	39.97	39.92	39.92	39.58	-0.50%	1,246
Aug 7, 2026	40.08	40.12	40.06	40.12	39.78	0.23%	398
Aug 6, 2026	40.05	40.05	39.97	40.03	39.69	-0.37%	2,090
Aug 5, 2026	40.14	40.18	40.13	40.18	39.84	-0.01%	434