FEIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	40.89	40.89	40.80	40.87	40.87	0.27%	1,514
Jun 17, 2026	40.76	40.76	40.76	40.76	40.76	-0.30%	14
Jun 16, 2026	40.85	40.88	40.76	40.88	40.88	0.07%	1,022
Jun 15, 2026	40.88	40.88	40.86	40.86	40.85	0.03%	122,606
Jun 12, 2026	40.84	40.84	40.84	40.84	40.84	-0.05%	20
Jun 11, 2026	40.68	40.86	40.68	40.86	40.86	0.68%	4,609
Jun 10, 2026	40.65	40.68	40.59	40.59	40.59	-0.19%	3,236
Jun 9, 2026	40.58	40.66	40.58	40.66	40.66	0.24%	113
Jun 8, 2026	40.59	40.59	40.56	40.56	40.56	-0.09%	612
Jun 5, 2026	40.66	40.66	40.60	40.60	40.60	-0.55%	230
Jun 4, 2026	40.82	40.83	40.82	40.83	40.83	0.19%	363
Jun 3, 2026	40.74	40.75	40.74	40.75	40.75	-0.22%	1,852
Jun 2, 2026	40.89	40.89	40.84	40.84	40.84	0.07%	208
Jun 1, 2026	40.80	40.81	40.80	40.81	40.81	-0.05%	884
May 29, 2026	41.01	41.01	40.99	40.99	40.83	0.07%	27,840
May 28, 2026	40.88	40.96	40.88	40.96	40.80	0.26%	6,009
May 27, 2026	40.85	40.85	40.85	40.85	40.69	0.12%	11
May 26, 2026	40.77	40.80	40.77	40.80	40.64	0.27%	1,555
May 22, 2026	40.62	40.69	40.62	40.69	40.53	0.21%	2,724
May 21, 2026	40.43	40.61	40.43	40.61	40.45	0.12%	291
May 20, 2026	40.34	40.56	40.34	40.56	40.40	0.64%	177
May 19, 2026	40.30	40.30	40.30	40.30	40.14	-0.42%	24
May 18, 2026	40.50	40.50	40.47	40.47	40.31	-0.05%	6,460
May 15, 2026	40.51	40.51	40.49	40.49	40.33	-0.67%	5,634
May 14, 2026	40.82	40.84	40.76	40.76	40.60	0.02%	468
May 13, 2026	40.73	40.75	40.73	40.75	40.59	0.05%	269
May 12, 2026	40.74	40.74	40.72	40.73	40.57	-0.28%	483
May 11, 2026	40.89	40.89	40.83	40.85	40.69	-0.22%	40,290
May 8, 2026	40.94	40.94	40.94	40.94	40.78	0.37%	75
May 7, 2026	40.79	40.79	40.79	40.79	40.63	-0.41%	141
May 6, 2026	40.95	40.95	40.95	40.95	40.80	0.47%	193
May 5, 2026	40.73	40.79	40.73	40.76	40.61	0.38%	1,613
May 4, 2026	40.61	40.61	40.61	40.61	40.45	-0.39%	13
May 1, 2026	40.76	40.84	40.75	40.77	40.61	0.24%	709
Apr 30, 2026	40.83	40.83	40.83	40.83	40.51	0.09%	12
Apr 29, 2026	40.80	40.80	40.80	40.80	40.48	-0.31%	20
Apr 28, 2026	40.92	40.92	40.92	40.92	40.60	-0.13%	106
Apr 27, 2026	41.03	41.03	40.98	40.98	40.66	-0.26%	592
Apr 24, 2026	41.09	41.09	41.08	41.08	40.76	0.03%	473
Apr 23, 2026	41.07	41.07	41.07	41.07	40.75	-0.19%	15
Apr 22, 2026	41.15	41.15	41.15	41.15	40.83	0.17%	8
Apr 21, 2026	41.08	41.08	41.08	41.08	40.76	-0.24%	35
Apr 20, 2026	41.17	41.18	41.17	41.18	40.85	-0.11%	401
Apr 17, 2026	41.27	41.27	41.22	41.22	40.90	0.46%	328
Apr 16, 2026	41.02	41.04	41.02	41.03	40.71	-0.25%	796
Apr 15, 2026	41.13	41.14	41.13	41.13	40.81	-	979
Apr 14, 2026	41.14	41.14	41.14	41.14	40.82	0.13%	15
Apr 13, 2026	40.97	41.08	40.97	41.08	40.76	0.35%	212
Apr 10, 2026	41.02	41.02	40.94	40.94	40.62	-0.26%	6,567
Apr 9, 2026	40.95	41.04	40.95	41.04	40.72	0.23%	693