FELG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	41.69	41.91	41.53	41.82	41.82	0.38%	510,301
Jan 8, 2026	41.98	41.98	41.49	41.66	41.66	-0.86%	1,656,745
Jan 7, 2026	41.88	42.28	41.82	42.02	42.02	0.50%	292,586
Jan 6, 2026	41.69	41.88	41.55	41.81	41.81	0.34%	495,134
Jan 5, 2026	41.84	41.91	41.62	41.67	41.67	0.17%	454,381
Jan 2, 2026	41.97	42.19	41.38	41.60	41.60	-0.24%	515,260
Dec 31, 2025	42.07	42.07	41.70	41.70	41.70	-0.79%	303,177
Dec 30, 2025	42.07	42.16	42.00	42.03	42.03	-0.19%	355,819
Dec 29, 2025	42.09	42.18	41.99	42.11	42.11	-0.47%	429,380
Dec 26, 2025	42.33	42.45	42.28	42.31	42.31	0.02%	247,679
Dec 24, 2025	42.17	42.35	42.17	42.30	42.30	0.17%	282,340
Dec 23, 2025	41.84	42.24	41.84	42.23	42.23	0.72%	379,638
Dec 22, 2025	41.97	42.00	41.81	41.93	41.93	0.48%	751,115
Dec 19, 2025	41.36	41.73	41.32	41.73	41.73	1.36%	353,887
Dec 18, 2025	41.11	41.38	40.96	41.17	41.13	1.30%	322,351
Dec 17, 2025	41.42	41.42	40.64	40.64	40.60	-1.67%	344,465
Dec 16, 2025	41.15	41.44	41.01	41.33	41.29	0.19%	689,080
Dec 15, 2025	41.67	41.67	41.17	41.25	41.21	-0.41%	352,703
Dec 12, 2025	41.94	41.99	41.24	41.42	41.38	-1.62%	332,422
Dec 11, 2025	41.94	42.14	41.57	42.10	42.06	-0.07%	309,701
Dec 10, 2025	42.00	42.23	41.79	42.13	42.09	0.12%	756,664
Dec 9, 2025	41.99	42.17	41.95	42.08	42.04	0.02%	312,410
Dec 8, 2025	42.19	42.31	41.92	42.07	42.03	-0.17%	448,428
Dec 5, 2025	42.05	42.28	42.00	42.14	42.10	0.36%	539,315
Dec 4, 2025	42.07	42.07	41.77	41.99	41.95	0.17%	461,188
Dec 3, 2025	41.82	42.01	41.65	41.92	41.88	-0.10%	568,401
Dec 2, 2025	41.96	42.19	41.82	41.96	41.92	0.43%	886,217
Dec 1, 2025	41.54	41.90	41.51	41.78	41.74	-0.33%	1,823,452
Nov 28, 2025	41.82	41.93	41.75	41.92	41.88	0.36%	396,141
Nov 26, 2025	41.67	41.89	41.53	41.77	41.73	0.82%	1,029,195
Nov 25, 2025	41.04	41.52	40.73	41.43	41.39	0.73%	690,047
Nov 24, 2025	40.52	41.19	40.52	41.13	41.09	2.36%	435,789
Nov 21, 2025	40.07	40.62	39.57	40.18	40.14	0.63%	553,802
Nov 20, 2025	41.61	41.75	39.87	39.93	39.89	-1.99%	433,512
Nov 19, 2025	40.56	41.15	40.44	40.74	40.70	0.57%	345,853
Nov 18, 2025	40.70	40.86	40.23	40.51	40.47	-1.17%	758,873
Nov 17, 2025	41.16	41.56	40.75	40.99	40.95	-1.01%	423,103
Nov 14, 2025	40.72	41.69	40.60	41.41	41.37	0.19%	708,778
Nov 13, 2025	42.00	42.00	41.20	41.33	41.29	-2.08%	547,396
Nov 12, 2025	42.41	42.49	41.94	42.21	42.17	-0.17%	311,818
Nov 11, 2025	42.07	42.32	41.93	42.28	42.24	0.07%	427,433
Nov 10, 2025	41.93	42.34	41.84	42.25	42.21	2.23%	431,976
Nov 7, 2025	41.22	41.36	40.60	41.33	41.29	-0.34%	787,318
Nov 6, 2025	42.09	42.09	41.36	41.47	41.43	-1.54%	286,355
Nov 5, 2025	41.97	42.43	41.88	42.12	42.08	0.29%	265,415
Nov 4, 2025	42.17	42.43	41.98	42.00	41.96	-1.82%	502,330
Nov 3, 2025	42.94	43.02	42.66	42.78	42.74	0.42%	348,423
Oct 31, 2025	42.95	42.97	42.46	42.60	42.56	0.40%	264,534
Oct 30, 2025	42.83	42.83	42.40	42.43	42.39	-1.60%	408,778
Oct 29, 2025	43.10	43.22	42.79	43.12	43.08	0.56%	418,908