FEIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	39.09	39.09	39.09	39.09	39.09	-0.09%	18
Nov 2, 2026	39.23	39.23	39.11	39.12	39.12	0.06%	327
Oct 30, 2026	39.28	39.28	39.22	39.28	39.10	-0.03%	3,855
Oct 29, 2026	39.30	39.30	39.17	39.29	39.11	0.17%	6,884
Oct 28, 2026	39.28	39.28	39.21	39.22	39.04	-0.22%	517
Oct 27, 2026	39.23	39.31	39.23	39.31	39.13	0.21%	41,316
Oct 26, 2026	39.28	39.28	39.23	39.23	39.05	0.09%	12,661
Oct 23, 2026	39.19	39.21	39.19	39.19	39.01	-0.33%	1,212
Oct 22, 2026	39.26	39.32	39.26	39.32	39.14	0.85%	670
Oct 21, 2026	38.96	39.07	38.92	38.99	38.81	-	5,808
Oct 20, 2026	38.97	38.99	38.97	38.99	38.81	0.37%	834
Oct 19, 2026	39.00	39.00	38.84	38.85	38.67	-0.44%	52,139
Oct 16, 2026	38.98	39.02	38.97	39.02	38.84	-0.06%	5,490
Oct 15, 2026	39.06	39.06	39.04	39.04	38.86	0.65%	1,547
Oct 14, 2026	38.79	38.79	38.79	38.79	38.61	0.07%	29
Oct 13, 2026	38.74	38.76	38.74	38.76	38.58	0.01%	140
Oct 12, 2026	38.76	38.76	38.76	38.76	38.58	0.14%	20
Oct 9, 2026	38.70	38.70	38.70	38.70	38.52	-0.10%	26
Oct 8, 2026	38.59	38.74	38.59	38.74	38.56	0.32%	44,880
Oct 7, 2026	38.51	38.62	38.51	38.62	38.44	-0.04%	129
Oct 6, 2026	38.63	38.63	38.63	38.63	38.45	0.27%	287
Oct 5, 2026	38.53	38.53	38.53	38.53	38.35	0.05%	78
Oct 2, 2026	38.49	38.51	38.49	38.51	38.33	-0.21%	305
Oct 1, 2026	38.59	38.59	38.59	38.59	38.41	0.26%	43
Sep 30, 2026	38.67	38.67	38.62	38.65	38.31	-0.14%	1,407
Sep 29, 2026	38.71	38.71	38.71	38.71	38.37	-0.03%	20
Sep 28, 2026	38.72	38.73	38.70	38.72	38.38	-0.65%	1,984
Sep 25, 2026	38.97	38.97	38.97	38.97	38.63	0.08%	37
Sep 24, 2026	38.94	38.94	38.94	38.94	38.60	-0.51%	212
Sep 23, 2026	39.22	39.22	39.08	39.14	38.80	-0.95%	4,018
Sep 22, 2026	39.55	39.55	39.31	39.52	39.17	-0.01%	17,217
Sep 21, 2026	39.55	39.55	39.49	39.52	39.17	0.23%	913
Sep 18, 2026	39.40	39.43	39.37	39.43	39.08	-0.24%	3,478
Sep 17, 2026	39.56	39.56	39.36	39.53	39.18	0.34%	6,006
Sep 16, 2026	39.39	39.39	39.39	39.39	39.04	0.13%	179
Sep 15, 2026	39.34	39.36	39.15	39.34	38.99	-0.11%	5,170
Sep 14, 2026	39.38	39.38	39.38	39.38	39.04	-0.03%	14
Sep 11, 2026	39.44	39.44	39.40	39.40	39.05	-0.05%	182
Sep 10, 2026	39.50	39.51	39.42	39.42	39.07	-0.69%	1,536
Sep 9, 2026	39.67	39.69	39.66	39.69	39.34	-0.06%	1,547
Sep 8, 2026	39.79	39.81	39.61	39.72	39.37	-0.16%	4,199
Sep 4, 2026	39.78	39.78	39.78	39.78	39.43	-	281
Sep 3, 2026	39.82	39.82	39.77	39.78	39.43	0.14%	32,624
Sep 2, 2026	39.72	39.73	39.72	39.73	39.38	0.04%	1,220
Sep 1, 2026	39.70	39.72	39.70	39.71	39.36	-0.29%	4,088
Aug 31, 2026	40.00	40.00	40.00	40.00	39.48	-0.15%	101
Aug 28, 2026	40.04	40.06	40.04	40.06	39.54	-0.30%	568
Aug 27, 2026	40.18	40.18	40.18	40.18	39.65	-0.09%	15
Aug 26, 2026	40.18	40.22	40.18	40.21	39.69	0.04%	4,649
Aug 25, 2026	40.15	40.20	40.15	40.20	39.67	0.51%	1,128