FEIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	40.79	40.79	40.79	40.79	40.79	-0.41%	141
May 6, 2026	40.95	40.95	40.95	40.95	40.95	0.47%	193
May 5, 2026	40.73	40.79	40.73	40.76	40.76	0.38%	1,613
May 4, 2026	40.61	40.61	40.61	40.61	40.61	-0.39%	13
May 1, 2026	40.76	40.84	40.75	40.77	40.77	-0.16%	709
Apr 30, 2026	40.83	40.83	40.83	40.83	40.67	0.09%	12
Apr 29, 2026	40.80	40.80	40.80	40.80	40.63	-0.31%	20
Apr 28, 2026	40.92	40.92	40.92	40.92	40.76	-0.13%	106
Apr 27, 2026	41.03	41.03	40.98	40.98	40.81	-0.26%	592
Apr 24, 2026	41.09	41.09	41.08	41.08	40.92	0.03%	473
Apr 23, 2026	41.07	41.07	41.07	41.07	40.90	-0.19%	15
Apr 22, 2026	41.15	41.15	41.15	41.15	40.98	0.17%	8
Apr 21, 2026	41.08	41.08	41.08	41.08	40.91	-0.24%	35
Apr 20, 2026	41.17	41.18	41.17	41.18	41.01	-0.11%	401
Apr 17, 2026	41.27	41.27	41.22	41.22	41.06	0.46%	328
Apr 16, 2026	41.02	41.04	41.02	41.03	40.87	-0.25%	796
Apr 15, 2026	41.13	41.14	41.13	41.13	40.97	-	979
Apr 14, 2026	41.14	41.14	41.14	41.14	40.97	0.13%	15
Apr 13, 2026	40.97	41.08	40.97	41.08	40.92	0.35%	212
Apr 10, 2026	41.02	41.02	40.94	40.94	40.77	-0.26%	6,567
Apr 9, 2026	40.95	41.04	40.95	41.04	40.88	0.23%	693
Apr 8, 2026	40.98	40.98	40.95	40.95	40.78	0.13%	154
Apr 7, 2026	40.89	40.89	40.89	40.89	40.73	0.15%	238
Apr 6, 2026	40.87	40.87	40.83	40.83	40.67	-0.18%	5,657
Apr 2, 2026	40.72	40.91	40.72	40.91	40.74	0.42%	553
Apr 1, 2026	40.74	40.74	40.73	40.74	40.57	-0.47%	1,790
Mar 31, 2026	40.80	40.93	40.80	40.93	40.60	0.63%	218
Mar 30, 2026	40.67	40.67	40.67	40.67	40.35	0.50%	49
Mar 27, 2026	40.47	40.47	40.47	40.47	40.14	-0.22%	31
Mar 26, 2026	40.55	40.55	40.55	40.55	40.23	-0.62%	83
Mar 25, 2026	40.83	40.83	40.81	40.81	40.48	0.28%	631
Mar 24, 2026	40.58	40.70	40.58	40.69	40.37	-0.26%	2,717
Mar 23, 2026	40.68	40.80	40.68	40.80	40.47	0.71%	107
Mar 20, 2026	40.51	40.51	40.51	40.51	40.19	-1.02%	7
Mar 19, 2026	40.69	40.93	40.69	40.93	40.60	0.16%	58,759
Mar 18, 2026	40.94	40.95	40.83	40.86	40.54	-0.23%	9,058
Mar 17, 2026	40.91	40.96	40.91	40.96	40.63	0.34%	4,366
Mar 16, 2026	40.84	40.84	40.82	40.82	40.49	0.46%	302
Mar 13, 2026	40.85	40.85	40.63	40.63	40.31	-0.17%	193
Mar 12, 2026	40.75	40.80	40.70	40.70	40.38	-0.61%	1,258
Mar 11, 2026	41.04	41.04	40.82	40.95	40.63	-0.72%	6,097
Mar 10, 2026	41.32	41.32	41.23	41.25	40.92	-0.51%	1,367
Mar 9, 2026	41.46	41.46	41.46	41.46	41.13	0.44%	26
Mar 6, 2026	41.19	41.32	41.19	41.27	40.95	-0.21%	251
Mar 5, 2026	41.35	41.36	41.35	41.36	41.03	-0.38%	265
Mar 4, 2026	41.52	41.52	41.52	41.52	41.19	0.09%	62
Mar 3, 2026	41.34	41.48	41.34	41.48	41.15	0.05%	731
Mar 2, 2026	41.52	41.52	41.39	41.46	41.13	-0.77%	4,260
Feb 27, 2026	41.79	41.86	41.78	41.78	41.30	0.02%	1,217
Feb 26, 2026	41.73	41.77	41.73	41.77	41.30	0.06%	418