FELG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	37.22	37.94	37.08	37.82	37.82	-0.16%	450,217
Apr 1, 2026	37.79	38.13	37.69	37.88	37.88	1.04%	564,707
Mar 31, 2026	36.54	37.57	36.54	37.49	37.49	3.91%	599,055
Mar 30, 2026	36.59	36.63	35.93	36.08	36.08	-0.63%	836,348
Mar 27, 2026	36.91	36.92	36.24	36.31	36.31	-2.21%	1,164,689
Mar 26, 2026	37.70	37.82	37.12	37.13	37.13	-2.37%	522,162
Mar 25, 2026	38.18	38.34	37.93	38.03	38.03	0.69%	983,962
Mar 24, 2026	37.87	38.02	37.68	37.77	37.77	-0.97%	1,117,342
Mar 23, 2026	38.20	38.54	38.01	38.14	38.14	1.44%	749,503
Mar 20, 2026	38.15	38.15	37.36	37.60	37.60	-1.83%	504,539
Mar 19, 2026	38.14	38.50	38.00	38.30	38.27	-0.42%	1,568,525
Mar 18, 2026	38.92	39.05	38.44	38.46	38.43	-1.41%	4,703,978
Mar 17, 2026	39.14	39.34	38.97	39.01	38.98	0.08%	835,849
Mar 16, 2026	38.87	39.21	38.80	38.98	38.95	1.30%	493,318
Mar 13, 2026	39.08	39.27	38.44	38.48	38.45	-1.18%	471,256
Mar 12, 2026	39.37	39.41	38.94	38.94	38.91	-1.86%	1,239,844
Mar 11, 2026	39.72	39.97	39.47	39.68	39.64	0.10%	641,935
Mar 10, 2026	39.70	39.99	39.46	39.64	39.60	-0.20%	651,434
Mar 9, 2026	38.89	39.80	38.68	39.72	39.68	1.22%	702,533
Mar 6, 2026	39.24	39.57	39.11	39.24	39.21	-1.31%	3,695,564
Mar 5, 2026	39.63	39.95	39.35	39.76	39.72	0.03%	861,162
Mar 4, 2026	39.48	39.91	39.44	39.75	39.71	1.07%	408,164
Mar 3, 2026	39.00	39.49	38.69	39.33	39.30	-0.71%	1,111,545
Mar 2, 2026	38.97	39.78	38.93	39.61	39.57	0.15%	1,036,838
Feb 27, 2026	39.38	39.64	39.34	39.55	39.51	-0.88%	364,012
Feb 26, 2026	40.28	40.28	39.50	39.90	39.86	-0.99%	696,960
Feb 25, 2026	40.02	40.35	40.02	40.30	40.26	1.23%	510,834
Feb 24, 2026	39.34	39.87	39.20	39.81	39.77	1.12%	337,405
Feb 23, 2026	39.81	39.90	39.21	39.37	39.34	-1.35%	863,871
Feb 20, 2026	39.38	40.00	39.38	39.91	39.87	0.88%	648,148
Feb 19, 2026	39.49	39.67	39.36	39.56	39.52	-0.28%	588,613
Feb 18, 2026	39.50	39.87	39.42	39.67	39.63	0.63%	548,709
Feb 17, 2026	39.07	39.60	38.84	39.42	39.39	0.59%	668,323
Feb 13, 2026	39.49	39.58	39.10	39.19	39.16	-0.58%	521,686
Feb 12, 2026	40.30	40.34	39.34	39.42	39.39	-1.84%	617,774
Feb 11, 2026	40.72	40.72	40.00	40.16	40.12	-0.57%	1,043,628
Feb 10, 2026	40.67	40.74	40.34	40.39	40.35	-0.47%	1,112,734
Feb 9, 2026	40.20	40.72	40.10	40.58	40.54	0.82%	445,020
Feb 6, 2026	39.67	40.34	39.59	40.25	40.21	2.16%	550,086
Feb 5, 2026	39.68	39.87	39.28	39.40	39.37	-1.60%	504,996
Feb 4, 2026	40.46	40.48	39.64	40.04	40.00	-0.89%	909,094
Feb 3, 2026	41.23	41.23	40.08	40.40	40.36	-1.92%	529,534
Feb 2, 2026	40.81	41.33	40.81	41.19	41.15	0.51%	453,457
Jan 30, 2026	41.06	41.23	40.81	40.98	40.94	-0.65%	420,076
Jan 29, 2026	41.36	41.40	40.47	41.25	41.21	-0.51%	892,279
Jan 28, 2026	41.66	41.66	41.29	41.46	41.42	-0.26%	460,372
Jan 27, 2026	41.55	41.69	41.42	41.57	41.53	0.73%	359,944
Jan 26, 2026	41.00	41.39	40.97	41.27	41.23	0.78%	382,736
Jan 23, 2026	40.88	41.15	40.76	40.95	40.91	0.20%	538,116
Jan 22, 2026	40.90	40.96	40.73	40.87	40.83	0.79%	626,859