FELG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	34.52	34.59	34.40	34.54	34.54	0.06%	206,828
Nov 21, 2024	34.70	34.70	34.05	34.52	34.52	0.26%	448,153
Nov 20, 2024	34.54	34.54	34.05	34.43	34.43	-0.26%	221,577
Nov 19, 2024	34.02	34.56	34.02	34.52	34.52	0.91%	134,126
Nov 18, 2024	34.08	34.31	33.99	34.21	34.21	0.44%	192,955
Nov 15, 2024	34.52	34.52	33.93	34.06	34.06	-2.27%	250,802
Nov 14, 2024	35.03	35.08	34.76	34.85	34.85	-0.46%	168,978
Nov 13, 2024	35.14	35.23	34.92	35.01	35.01	-0.23%	211,199
Nov 12, 2024	35.00	35.18	34.90	35.09	35.09	0.09%	288,949
Nov 11, 2024	35.18	35.18	34.86	35.06	35.06	-0.09%	293,357
Nov 8, 2024	35.00	35.15	34.96	35.09	35.09	0.20%	299,457
Nov 7, 2024	34.74	35.09	34.71	35.02	35.02	1.48%	315,860
Nov 6, 2024	34.23	34.53	34.09	34.51	34.51	2.65%	357,010
Nov 5, 2024	33.29	33.66	33.29	33.62	33.62	1.27%	202,772
Nov 4, 2024	33.25	33.44	33.12	33.20	33.20	-0.30%	227,606
Nov 1, 2024	33.20	33.53	33.13	33.30	33.30	0.91%	238,147
Oct 31, 2024	33.63	33.63	33.00	33.00	33.00	-3.03%	306,112
Oct 30, 2024	34.15	34.26	33.99	34.03	34.03	-0.26%	218,521
Oct 29, 2024	33.85	34.19	33.74	34.12	34.12	1.01%	181,932
Oct 28, 2024	34.03	34.03	33.78	33.78	33.78	0.09%	149,915
Oct 25, 2024	33.73	34.05	33.73	33.75	33.75	0.36%	171,991
Oct 24, 2024	33.61	33.66	33.44	33.63	33.63	0.54%	153,255
Oct 23, 2024	33.85	33.85	33.22	33.45	33.45	-1.44%	175,609
Oct 22, 2024	33.75	34.06	33.69	33.94	33.94	-0.03%	237,915
Oct 21, 2024	33.77	33.95	33.64	33.95	33.95	0.38%	147,122
Oct 18, 2024	33.82	33.87	33.75	33.82	33.82	0.62%	149,850
Oct 17, 2024	33.96	33.96	33.61	33.61	33.61	0.03%	167,632
Oct 16, 2024	33.54	33.64	33.33	33.60	33.60	0.09%	123,649
Oct 15, 2024	34.00	34.00	33.43	33.57	33.57	-0.94%	309,205
Oct 14, 2024	33.75	33.99	33.75	33.89	33.89	0.83%	225,799
Oct 11, 2024	33.48	33.65	33.41	33.61	33.61	0.21%	225,570
Oct 10, 2024	33.41	33.59	33.29	33.54	33.54	0.06%	182,392
Oct 9, 2024	33.29	33.53	33.22	33.52	33.52	0.84%	264,195
Oct 8, 2024	32.97	33.30	32.96	33.24	33.24	1.43%	210,487
Oct 7, 2024	33.01	33.10	32.71	32.77	32.77	-1.12%	225,406
Oct 4, 2024	33.13	33.14	32.80	33.14	33.14	1.13%	191,394
Oct 3, 2024	32.61	32.90	32.57	32.77	32.77	0.15%	162,590
Oct 2, 2024	32.61	32.83	32.42	32.72	32.72	0.09%	208,852
Oct 1, 2024	33.12	33.12	32.46	32.69	32.69	-1.48%	200,630
Sep 30, 2024	32.93	33.18	32.80	33.18	33.18	0.51%	188,378
Sep 27, 2024	33.20	33.20	32.94	33.01	33.01	-0.48%	198,454
Sep 26, 2024	33.47	33.50	33.00	33.17	33.17	0.33%	212,788
Sep 25, 2024	33.00	33.21	33.00	33.06	33.06	-	257,989
Sep 24, 2024	32.98	33.06	32.65	33.06	33.06	0.61%	249,686
Sep 23, 2024	32.84	32.91	32.77	32.86	32.86	0.24%	287,788
Sep 20, 2024	32.85	32.91	32.67	32.78	32.78	-0.43%	148,905
Sep 19, 2024	32.83	33.03	32.70	32.92	32.88	2.49%	251,530
Sep 18, 2024	32.28	32.55	32.06	32.12	32.08	-0.25%	180,789
Sep 17, 2024	32.34	32.45	32.05	32.20	32.16	0.09%	226,687
Sep 16, 2024	32.09	32.18	31.93	32.17	32.13	-0.37%	120,487
Sep 13, 2024	32.16	32.36	32.15	32.29	32.25	0.50%	146,026
Sep 12, 2024	31.88	32.22	31.74	32.13	32.09	1.01%	154,934
Sep 11, 2024	31.21	31.85	30.72	31.81	31.77	2.22%	142,340
Sep 10, 2024	31.00	31.14	30.74	31.12	31.09	0.91%	117,836
Sep 9, 2024	30.82	30.93	30.56	30.84	30.81	0.98%	165,047
Sep 6, 2024	31.33	31.33	30.47	30.54	30.51	-2.40%	211,677
Sep 5, 2024	31.19	31.58	31.12	31.29	31.26	0.29%	151,971
Sep 4, 2024	31.08	31.46	31.01	31.20	31.17	-0.48%	246,082
Sep 3, 2024	32.15	32.15	31.20	31.35	31.32	-3.03%	265,779
Aug 30, 2024	32.20	32.38	31.97	32.33	32.29	1.03%	179,712
Aug 29, 2024	32.22	32.54	31.96	32.00	31.96	-0.31%	213,797
Aug 28, 2024	32.44	32.46	31.89	32.10	32.06	-1.17%	201,415
Aug 27, 2024	32.22	32.52	32.12	32.48	32.44	0.28%	189,894
Aug 26, 2024	32.64	32.65	32.23	32.39	32.35	-0.52%	296,919
Aug 23, 2024	32.39	32.71	32.25	32.56	32.52	1.15%	193,346
Aug 22, 2024	32.78	32.85	32.10	32.19	32.15	-1.29%	246,497
Aug 21, 2024	32.50	32.71	32.42	32.61	32.57	0.37%	150,553
Aug 20, 2024	32.52	32.64	32.35	32.49	32.45	-0.15%	207,384
Aug 19, 2024	32.16	32.54	32.00	32.54	32.50	1.34%	253,977
Aug 16, 2024	31.97	32.20	31.94	32.11	32.07	0.09%	211,675
Aug 15, 2024	31.75	32.10	31.71	32.08	32.04	2.17%	281,764
Aug 14, 2024	31.42	31.51	31.11	31.40	31.37	0.38%	312,791
Aug 13, 2024	30.85	31.31	30.79	31.28	31.25	2.32%	239,918
Aug 12, 2024	30.52	30.77	30.39	30.57	30.54	0.36%	274,605
Aug 9, 2024	30.22	30.55	30.13	30.46	30.43	0.69%	260,357
Aug 8, 2024	29.79	30.28	29.53	30.25	30.22	3.28%	238,968
Aug 7, 2024	30.10	30.23	29.27	29.29	29.26	-1.05%	414,712
Aug 6, 2024	29.44	30.10	29.18	29.60	29.57	0.95%	514,011
Aug 5, 2024	28.31	29.73	28.25	29.32	29.29	-3.20%	789,999
Aug 2, 2024	30.29	30.59	29.95	30.29	30.26	-2.48%	568,381
Aug 1, 2024	31.89	32.11	30.80	31.06	31.03	-1.71%	364,016
Jul 31, 2024	31.39	31.73	31.30	31.60	31.56	2.83%	242,326
Jul 30, 2024	31.34	31.38	30.51	30.73	30.70	-1.47%	278,835
Jul 29, 2024	31.31	31.51	31.13	31.19	31.16	0.03%	256,831
Jul 26, 2024	31.18	31.40	31.01	31.18	31.15	0.97%	249,263
Jul 25, 2024	31.19	31.56	30.58	30.88	30.85	-0.90%	319,708
Jul 24, 2024	31.92	31.92	31.13	31.16	31.13	-3.74%	437,085
Jul 23, 2024	32.34	32.62	32.33	32.37	32.33	0.15%	194,831
Jul 22, 2024	32.21	32.43	32.07	32.32	32.28	1.54%	249,604
Jul 19, 2024	31.99	32.26	31.80	31.83	31.79	-0.96%	438,925
Jul 18, 2024	32.57	32.57	31.85	32.14	32.10	-0.59%	394,710
Jul 17, 2024	32.74	32.74	32.29	32.33	32.29	-2.91%	427,778
Jul 16, 2024	33.48	33.53	33.15	33.30	33.26	-0.21%	251,967
Jul 15, 2024	33.41	33.63	33.21	33.37	33.33	0.48%	297,394
Jul 12, 2024	33.14	33.52	33.04	33.21	33.17	0.45%	220,423
Jul 11, 2024	33.79	33.79	32.97	33.06	33.02	-2.13%	412,977
Jul 10, 2024	33.58	33.79	33.48	33.78	33.74	1.05%	196,585
Jul 9, 2024	33.53	33.62	33.37	33.43	33.39	0.03%	223,143
Jul 8, 2024	33.42	33.43	33.30	33.42	33.38	0.21%	296,231
Jul 5, 2024	33.08	33.36	33.05	33.35	33.31	1.06%	275,060