FEIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	39.40	39.43	39.37	39.43	39.43	-0.24%	3,478
Sep 17, 2026	39.56	39.56	39.36	39.53	39.53	0.34%	6,006
Sep 16, 2026	39.39	39.39	39.39	39.39	39.39	0.13%	179
Sep 15, 2026	39.34	39.36	39.15	39.34	39.34	-0.11%	5,170
Sep 14, 2026	39.38	39.38	39.38	39.38	39.38	-0.03%	14
Sep 11, 2026	39.44	39.44	39.40	39.40	39.40	-0.05%	182
Sep 10, 2026	39.50	39.51	39.42	39.42	39.41	-0.69%	1,536
Sep 9, 2026	39.67	39.69	39.66	39.69	39.69	-0.06%	1,546
Sep 8, 2026	39.79	39.81	39.61	39.72	39.72	-0.16%	4,199
Sep 4, 2026	39.78	39.78	39.78	39.78	39.78	-	281
Sep 3, 2026	39.82	39.82	39.77	39.78	39.78	0.14%	32,624
Sep 2, 2026	39.72	39.73	39.72	39.73	39.73	0.04%	1,220
Sep 1, 2026	39.70	39.72	39.70	39.71	39.71	-0.29%	4,088
Aug 31, 2026	40.00	40.00	40.00	40.00	39.83	-0.15%	101
Aug 28, 2026	40.04	40.06	40.04	40.06	39.89	-0.30%	568
Aug 27, 2026	40.18	40.18	40.18	40.18	40.01	-0.09%	15
Aug 26, 2026	40.18	40.22	40.18	40.21	40.04	0.04%	4,649
Aug 25, 2026	40.15	40.20	40.15	40.20	40.03	0.51%	1,128
Aug 24, 2026	40.00	40.01	39.99	39.99	39.82	0.20%	5,607
Aug 21, 2026	39.90	39.91	39.90	39.91	39.74	-0.15%	293
Aug 20, 2026	39.96	39.97	39.96	39.97	39.80	-0.40%	1,337
Aug 19, 2026	40.13	40.13	40.13	40.13	39.96	0.51%	15
Aug 18, 2026	39.86	39.93	39.86	39.93	39.76	0.12%	236
Aug 17, 2026	39.94	39.94	39.88	39.88	39.71	-0.28%	11,954
Aug 14, 2026	40.06	40.06	39.98	39.99	39.82	-0.31%	1,004
Aug 13, 2026	40.13	40.21	40.12	40.12	39.95	0.26%	1,009
Aug 12, 2026	40.03	40.03	39.98	40.01	39.84	0.09%	2,289
Aug 11, 2026	40.00	40.00	39.96	39.98	39.81	0.15%	2,941
Aug 10, 2026	39.97	39.97	39.92	39.92	39.75	-0.50%	1,246
Aug 7, 2026	40.08	40.12	40.06	40.12	39.95	0.23%	398
Aug 6, 2026	40.05	40.05	39.97	40.03	39.86	-0.37%	2,090
Aug 5, 2026	40.14	40.18	40.13	40.18	40.01	-0.01%	434
Aug 4, 2026	40.08	40.18	40.08	40.18	40.01	0.64%	241
Aug 3, 2026	39.87	39.93	39.86	39.93	39.76	0.31%	683
Jul 31, 2026	39.94	39.97	39.94	39.97	39.63	-0.19%	120
Jul 30, 2026	40.04	40.05	40.02	40.05	39.71	0.18%	235
Jul 29, 2026	40.05	40.05	39.98	39.98	39.64	-0.46%	542
Jul 28, 2026	40.13	40.17	40.13	40.17	39.82	0.23%	261
Jul 27, 2026	40.07	40.07	40.07	40.07	39.73	0.17%	79
Jul 24, 2026	40.01	40.01	40.01	40.01	39.67	0.09%	37
Jul 23, 2026	39.97	39.97	39.97	39.97	39.63	-0.33%	3,699
Jul 22, 2026	40.11	40.11	40.10	40.10	39.76	-0.23%	953
Jul 21, 2026	40.21	40.21	40.12	40.19	39.85	-0.14%	2,515
Jul 20, 2026	40.25	40.25	40.25	40.25	39.91	-0.33%	38
Jul 17, 2026	40.39	40.39	40.39	40.39	40.04	0.19%	16
Jul 16, 2026	40.39	40.39	40.24	40.31	39.97	-0.30%	31,343
Jul 15, 2026	40.40	40.43	40.40	40.43	40.09	0.33%	1,553
Jul 14, 2026	40.30	40.30	40.30	40.30	39.96	0.20%	1,516
Jul 13, 2026	40.32	40.33	40.22	40.22	39.88	-0.39%	18,595
Jul 10, 2026	40.34	40.38	40.34	40.38	40.03	-0.19%	339