FELG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	37.74	37.74	37.25	37.39	37.39	-2.12%	395,358
Jul 31, 2025	38.84	38.84	38.11	38.20	38.20	0.34%	249,301
Jul 30, 2025	38.08	38.22	37.87	38.07	38.07	0.11%	312,173
Jul 29, 2025	38.37	38.37	37.98	38.03	38.03	-0.58%	265,539
Jul 28, 2025	38.21	38.29	38.14	38.25	38.25	0.31%	207,235
Jul 25, 2025	38.04	38.20	38.00	38.13	38.13	0.53%	239,724
Jul 24, 2025	37.96	38.06	37.85	37.93	37.93	0.16%	231,405
Jul 23, 2025	37.75	37.87	37.53	37.87	37.87	0.77%	244,736
Jul 22, 2025	37.86	37.86	37.40	37.58	37.58	-0.61%	407,666
Jul 21, 2025	37.71	37.95	37.70	37.81	37.81	0.32%	195,694
Jul 18, 2025	37.78	37.78	37.56	37.69	37.69	0.11%	279,185
Jul 17, 2025	37.46	37.72	37.46	37.65	37.65	0.51%	262,263
Jul 16, 2025	37.40	37.47	37.10	37.46	37.46	0.40%	492,984
Jul 15, 2025	37.55	37.61	37.31	37.31	37.31	0.03%	236,523
Jul 14, 2025	37.16	37.37	37.04	37.30	37.30	0.40%	276,886
Jul 11, 2025	37.11	37.29	37.05	37.15	37.15	-0.43%	176,587
Jul 10, 2025	37.36	37.36	37.09	37.31	37.31	-	262,528
Jul 9, 2025	37.14	37.39	37.13	37.31	37.31	0.92%	320,924
Jul 8, 2025	37.16	37.16	36.94	36.97	36.97	-0.14%	248,856
Jul 7, 2025	37.13	37.19	36.87	37.02	37.02	-0.80%	284,420
Jul 3, 2025	37.05	37.37	37.05	37.32	37.32	1.03%	165,620
Jul 2, 2025	36.66	36.94	36.63	36.94	36.94	0.74%	237,608
Jul 1, 2025	36.86	36.96	36.52	36.67	36.67	-0.97%	405,450
Jun 30, 2025	36.99	37.12	36.84	37.03	37.03	0.52%	289,958
Jun 27, 2025	36.65	36.87	36.49	36.84	36.84	0.77%	329,118
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