FELG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	39.08	39.27	38.44	38.48	38.48	-1.18%	470,521
Mar 12, 2026	39.37	39.41	38.94	38.94	38.94	-1.86%	1,239,844
Mar 11, 2026	39.72	39.97	39.47	39.68	39.68	0.10%	641,910
Mar 10, 2026	39.70	39.99	39.46	39.64	39.64	-0.20%	651,434
Mar 9, 2026	38.89	39.80	38.68	39.72	39.72	1.22%	702,521
Mar 6, 2026	39.24	39.57	39.11	39.24	39.24	-1.31%	3,695,538
Mar 5, 2026	39.63	39.95	39.35	39.76	39.76	0.03%	859,482
Mar 4, 2026	39.48	39.91	39.44	39.75	39.75	1.07%	408,159
Mar 3, 2026	39.00	39.49	38.69	39.33	39.33	-0.71%	1,111,541
Mar 2, 2026	38.97	39.78	38.93	39.61	39.61	0.15%	1,036,666
Feb 27, 2026	39.38	39.64	39.34	39.55	39.55	-0.88%	362,512
Feb 26, 2026	40.28	40.28	39.50	39.90	39.90	-0.99%	696,462
Feb 25, 2026	40.02	40.35	40.02	40.30	40.30	1.23%	510,832
Feb 24, 2026	39.34	39.87	39.20	39.81	39.81	1.12%	337,354
Feb 23, 2026	39.81	39.90	39.21	39.37	39.37	-1.35%	862,257
Feb 20, 2026	39.38	40.00	39.38	39.91	39.91	0.88%	643,496
Feb 19, 2026	39.49	39.67	39.36	39.56	39.56	-0.28%	588,388
Feb 18, 2026	39.50	39.87	39.42	39.67	39.67	0.63%	548,584
Feb 17, 2026	39.07	39.60	38.84	39.42	39.42	0.59%	668,323
Feb 13, 2026	39.49	39.58	39.10	39.19	39.19	-0.58%	521,474
Feb 12, 2026	40.30	40.34	39.34	39.42	39.42	-1.84%	617,735
Feb 11, 2026	40.72	40.72	40.00	40.16	40.16	-0.57%	1,028,412
Feb 10, 2026	40.67	40.74	40.34	40.39	40.39	-0.47%	1,112,733
Feb 9, 2026	40.20	40.72	40.10	40.58	40.58	0.82%	444,780
Feb 6, 2026	39.67	40.34	39.59	40.25	40.25	2.16%	549,899
Feb 5, 2026	39.68	39.87	39.28	39.40	39.40	-1.60%	504,082
Feb 4, 2026	40.46	40.48	39.64	40.04	40.04	-0.89%	908,749
Feb 3, 2026	41.23	41.23	40.08	40.40	40.40	-1.92%	529,500
Feb 2, 2026	40.81	41.33	40.81	41.19	41.19	0.51%	453,456
Jan 30, 2026	41.06	41.23	40.81	40.98	40.98	-0.65%	419,278
Jan 29, 2026	41.36	41.40	40.47	41.25	41.25	-0.51%	892,264
Jan 28, 2026	41.66	41.66	41.29	41.46	41.46	-0.26%	459,961
Jan 27, 2026	41.55	41.69	41.42	41.57	41.57	0.73%	359,848
Jan 26, 2026	41.00	41.39	40.97	41.27	41.27	0.78%	382,533
Jan 23, 2026	40.88	41.15	40.76	40.95	40.95	0.20%	538,116
Jan 22, 2026	40.90	40.96	40.73	40.87	40.87	0.79%	626,677
Jan 21, 2026	40.24	40.83	40.07	40.55	40.55	0.97%	921,468
Jan 20, 2026	40.44	40.64	40.10	40.16	40.16	-2.41%	993,865
Jan 16, 2026	41.43	41.44	41.11	41.15	41.15	-0.22%	663,049
Jan 15, 2026	41.56	41.57	41.18	41.24	41.24	0.10%	806,825
Jan 14, 2026	41.54	41.56	40.90	41.20	41.20	-1.36%	601,679
Jan 13, 2026	41.87	41.94	41.57	41.77	41.77	-0.19%	612,876
Jan 12, 2026	41.56	42.01	41.56	41.85	41.85	0.07%	508,732
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