FELG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	30.90	31.06	30.60	31.04	-	-1.29%	168,541
Mar 28, 2025	32.15	32.20	31.38	31.44	31.44	-2.51%	506,479
Mar 27, 2025	32.33	32.59	32.16	32.25	32.25	-0.62%	364,336
Mar 26, 2025	33.12	33.12	32.35	32.45	32.45	-2.17%	291,343
Mar 25, 2025	33.13	33.22	33.01	33.17	33.17	0.55%	909,181
Mar 24, 2025	32.81	33.08	32.72	32.99	32.99	2.17%	463,092
Mar 21, 2025	31.81	32.34	31.74	32.29	32.29	0.53%	357,965
Mar 20, 2025	31.97	32.58	31.97	32.12	32.08	-0.25%	433,847
Mar 19, 2025	31.94	32.52	31.79	32.20	32.16	1.43%	502,921
Mar 18, 2025	32.13	32.13	31.59	31.75	31.71	-1.66%	526,538
Mar 17, 2025	32.19	32.53	32.04	32.28	32.24	0.16%	461,574
Mar 14, 2025	31.80	32.31	31.80	32.23	32.19	2.55%	410,841
Mar 13, 2025	32.04	32.12	31.34	31.43	31.39	-2.18%	731,638
Mar 12, 2025	32.27	32.40	31.76	32.13	32.09	1.42%	363,405
Mar 11, 2025	31.66	32.16	31.36	31.68	31.64	-0.31%	631,055
Mar 10, 2025	32.47	32.49	31.47	31.78	31.74	-4.02%	670,351
Mar 7, 2025	32.81	33.21	32.33	33.11	33.07	0.58%	543,803
Mar 6, 2025	33.27	33.66	32.79	32.92	32.88	-2.80%	560,080
Mar 5, 2025	33.42	33.99	33.15	33.87	33.83	1.35%	550,050
Mar 4, 2025	33.29	33.98	32.83	33.42	33.38	-0.59%	1,088,627
Mar 3, 2025	34.71	34.79	33.38	33.62	33.58	-2.66%	518,319
Feb 28, 2025	33.86	34.58	33.65	34.54	34.50	1.83%	410,790
Feb 27, 2025	35.17	35.21	33.92	33.92	33.88	-2.95%	413,179
Feb 26, 2025	34.94	35.29	34.70	34.95	34.91	0.55%	984,113
Feb 25, 2025	35.09	35.12	34.41	34.76	34.72	-1.08%	375,843
Feb 24, 2025	35.66	35.79	35.11	35.14	35.10	-1.15%	462,467
Feb 21, 2025	36.39	36.44	35.50	35.55	35.51	-2.25%	371,838
Feb 20, 2025	36.56	36.56	36.07	36.37	36.33	-0.66%	322,455
Feb 19, 2025	36.48	36.65	36.34	36.61	36.57	0.14%	343,995
Feb 18, 2025	36.68	36.71	36.33	36.56	36.52	-0.03%	303,501
Feb 14, 2025	36.47	36.59	36.40	36.57	36.53	0.38%	232,089
Feb 13, 2025	36.07	36.44	35.97	36.43	36.39	1.34%	273,586
Feb 12, 2025	35.57	36.00	35.48	35.95	35.91	-0.06%	318,603
Feb 11, 2025	35.86	36.09	35.81	35.97	35.93	-0.19%	306,813
Feb 10, 2025	35.95	36.16	35.93	36.04	36.00	0.87%	286,712
Feb 7, 2025	36.19	36.32	35.65	35.73	35.69	-1.13%	357,832
Feb 6, 2025	35.96	36.14	35.88	36.14	36.10	0.50%	597,529
Feb 5, 2025	35.76	35.96	35.58	35.96	35.92	0.17%	513,000
Feb 4, 2025	35.54	35.91	35.52	35.90	35.86	1.13%	471,126
Feb 3, 2025	35.16	35.72	35.07	35.50	35.46	-1.03%	457,212
Jan 31, 2025	36.30	36.52	35.82	35.87	35.83	-0.28%	439,541
Jan 30, 2025	36.00	36.18	35.64	35.97	35.93	0.14%	301,439
Jan 29, 2025	36.05	36.05	35.61	35.92	35.88	-0.61%	440,613
Jan 28, 2025	35.58	36.19	35.34	36.14	36.10	2.06%	440,889
Jan 27, 2025	35.15	35.67	35.15	35.41	35.37	-2.91%	501,261
Jan 24, 2025	36.72	36.78	36.35	36.47	36.43	-0.49%	314,848
Jan 23, 2025	36.43	36.65	36.33	36.65	36.61	0.33%	448,331
Jan 22, 2025	36.43	36.66	36.39	36.53	36.49	1.16%	711,089
Jan 21, 2025	36.08	36.11	35.70	36.11	36.07	0.67%	1,686,158
Jan 17, 2025	35.96	36.03	35.73	35.87	35.83	1.18%	502,818