FELG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	36.65	36.87	36.49	36.84	36.84	0.77%	328,586
Jun 26, 2025	36.40	36.63	36.28	36.56	36.56	0.88%	241,434
Jun 25, 2025	36.30	36.39	36.15	36.24	36.24	0.30%	416,742
Jun 24, 2025	35.97	36.21	35.95	36.13	36.13	1.49%	421,612
Jun 23, 2025	35.25	35.64	35.09	35.60	35.60	1.19%	591,293
Jun 20, 2025	35.59	35.64	35.11	35.18	35.18	-0.76%	374,055
Jun 18, 2025	35.57	35.72	35.35	35.45	35.41	-0.08%	359,847
Jun 17, 2025	35.62	35.76	35.45	35.48	35.44	-0.98%	456,968
Jun 16, 2025	35.62	35.89	35.62	35.83	35.79	1.33%	340,447
Jun 13, 2025	35.44	35.69	35.29	35.36	35.32	-1.35%	811,609
Jun 12, 2025	35.66	35.90	35.64	35.85	35.80	0.27%	185,529
Jun 11, 2025	35.98	36.04	35.61	35.75	35.71	-0.36%	292,359
Jun 10, 2025	35.72	35.90	35.55	35.88	35.84	0.53%	496,284
Jun 9, 2025	35.70	35.78	35.62	35.69	35.65	0.08%	860,986
Jun 6, 2025	35.62	35.77	35.53	35.66	35.62	1.05%	216,506
Jun 5, 2025	35.60	35.76	35.16	35.29	35.25	-0.54%	319,239
Jun 4, 2025	35.43	35.54	35.37	35.48	35.44	0.48%	397,167
Jun 3, 2025	35.08	35.41	35.06	35.31	35.27	0.60%	240,629
Jun 2, 2025	34.75	35.10	34.63	35.10	35.06	0.69%	687,461
May 30, 2025	34.86	34.94	34.37	34.86	34.82	-0.17%	143,372
May 29, 2025	35.35	35.35	34.73	34.92	34.88	0.14%	257,321
May 28, 2025	35.03	35.13	34.82	34.87	34.83	-0.20%	199,186
May 27, 2025	34.57	34.97	34.54	34.94	34.90	2.28%	224,337
May 23, 2025	33.99	34.34	33.90	34.16	34.12	-0.99%	225,723
May 22, 2025	34.42	34.74	34.38	34.50	34.46	0.23%	151,708
May 21, 2025	34.65	35.07	34.32	34.42	34.38	-1.35%	177,787
May 20, 2025	34.90	34.96	34.70	34.89	34.85	-0.43%	296,585
May 19, 2025	34.55	35.08	34.55	35.04	35.00	-0.03%	245,957
May 16, 2025	35.02	35.05	34.81	35.05	35.01	0.43%	406,180
May 15, 2025	34.70	35.04	34.62	34.90	34.86	0.07%	247,475
May 14, 2025	34.76	34.97	34.73	34.88	34.83	0.68%	289,695
May 13, 2025	34.12	34.76	34.12	34.64	34.60	1.58%	1,563,478
May 12, 2025	33.97	34.10	33.61	34.10	34.06	4.44%	391,438
May 9, 2025	32.78	32.91	32.56	32.65	32.61	-0.12%	451,322
May 8, 2025	32.76	33.01	32.45	32.69	32.65	0.74%	205,446
May 7, 2025	32.39	32.61	32.05	32.45	32.41	0.15%	183,570
May 6, 2025	32.33	32.62	32.21	32.40	32.36	-0.95%	144,930
May 5, 2025	32.63	32.91	32.62	32.71	32.67	-0.61%	183,291
May 2, 2025	32.79	33.04	32.62	32.91	32.87	1.45%	272,939
May 1, 2025	32.59	32.83	32.41	32.44	32.40	1.31%	301,212
Apr 30, 2025	31.46	32.11	31.15	32.02	31.98	-	260,798
Apr 29, 2025	31.63	32.08	31.63	32.02	31.98	0.60%	479,537
Apr 28, 2025	31.91	31.98	31.41	31.83	31.79	-0.06%	367,038
Apr 25, 2025	31.44	31.90	31.34	31.85	31.81	1.59%	616,949
Apr 24, 2025	30.59	31.39	30.59	31.35	31.31	2.92%	324,378
Apr 23, 2025	30.75	31.05	30.35	30.46	30.42	2.35%	329,918
Apr 22, 2025	29.34	29.98	29.31	29.76	29.72	2.69%	453,132
Apr 21, 2025	29.38	29.40	28.65	28.98	28.94	-2.65%	375,426
Apr 17, 2025	29.99	30.06	29.61	29.77	29.73	-0.23%	609,976
Apr 16, 2025	30.12	30.35	29.40	29.84	29.80	-2.93%	495,087