FELG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	35.54	35.91	35.52	35.90	35.90	1.13%	471,126
Feb 3, 2025	35.16	35.72	35.07	35.50	35.50	-1.03%	457,212
Jan 31, 2025	36.30	36.52	35.82	35.87	35.87	-0.28%	439,541
Jan 30, 2025	36.00	36.18	35.64	35.97	35.97	0.14%	301,439
Jan 29, 2025	36.05	36.05	35.61	35.92	35.92	-0.61%	440,613
Jan 28, 2025	35.58	36.19	35.34	36.14	36.14	2.06%	440,889
Jan 27, 2025	35.15	35.67	35.15	35.41	35.41	-2.91%	501,261
Jan 24, 2025	36.72	36.78	36.35	36.47	36.47	-0.49%	314,848
Jan 23, 2025	36.43	36.65	36.33	36.65	36.65	0.33%	448,331
Jan 22, 2025	36.43	36.66	36.39	36.53	36.53	1.16%	711,089
Jan 21, 2025	36.08	36.11	35.70	36.11	36.11	0.67%	1,686,158
Jan 17, 2025	35.96	36.03	35.73	35.87	35.87	1.18%	502,818
Jan 16, 2025	35.91	35.91	35.42	35.45	35.45	-0.81%	343,463
Jan 15, 2025	35.39	35.75	35.26	35.74	35.74	2.49%	308,837
Jan 14, 2025	35.19	35.25	34.64	34.87	34.87	-0.37%	389,558
Jan 13, 2025	34.64	35.01	34.53	35.00	35.00	-0.48%	348,669
Jan 10, 2025	35.50	35.50	34.84	35.17	35.17	-1.54%	717,078
Jan 8, 2025	35.68	35.80	35.41	35.72	35.72	0.25%	508,051
Jan 7, 2025	36.49	36.49	35.54	35.63	35.63	-1.98%	358,783
Jan 6, 2025	36.33	36.56	36.17	36.35	36.35	1.39%	347,403
Jan 3, 2025	35.53	35.91	35.47	35.85	35.85	1.50%	735,723
Jan 2, 2025	35.57	35.73	34.98	35.32	35.32	-0.11%	364,222
Dec 31, 2024	35.82	35.82	35.30	35.36	35.36	-0.81%	323,736
Dec 30, 2024	35.55	35.94	35.43	35.65	35.65	-1.19%	397,198
Dec 27, 2024	36.42	36.42	35.79	36.08	36.08	-1.42%	258,504
Dec 26, 2024	36.55	36.71	36.43	36.60	36.60	-0.27%	177,449
Dec 24, 2024	36.39	36.70	36.32	36.70	36.70	1.27%	245,832
Dec 23, 2024	35.95	36.24	35.70	36.24	36.24	1.17%	392,993
Dec 20, 2024	35.29	36.20	35.11	35.82	35.82	0.82%	268,251
Dec 19, 2024	35.91	35.92	35.49	35.53	35.48	0.06%	369,071
Dec 18, 2024	36.75	36.91	35.42	35.51	35.46	-3.37%	329,738
Dec 17, 2024	36.68	36.79	36.51	36.75	36.70	-0.22%	279,793
Dec 16, 2024	36.50	36.87	36.48	36.83	36.78	1.40%	366,782
Dec 13, 2024	36.47	36.57	36.15	36.32	36.27	0.17%	260,286
Dec 12, 2024	36.41	36.46	36.25	36.26	36.21	-0.74%	234,944
Dec 11, 2024	36.22	36.57	36.21	36.53	36.48	1.61%	224,065
Dec 10, 2024	36.15	36.30	35.84	35.95	35.90	-0.22%	324,974
Dec 9, 2024	36.18	36.23	35.90	36.03	35.98	-0.58%	291,360
Dec 6, 2024	36.00	36.25	36.00	36.24	36.19	0.75%	262,709
Dec 5, 2024	36.05	36.10	35.94	35.97	35.92	-0.08%	249,320
Dec 4, 2024	35.71	36.00	35.67	36.00	35.95	1.41%	352,254
Dec 3, 2024	35.22	35.50	35.21	35.50	35.45	0.57%	225,672
Dec 2, 2024	34.98	35.37	34.98	35.30	35.25	1.09%	272,580
Nov 29, 2024	34.77	35.00	34.69	34.92	34.87	0.72%	223,379
Nov 27, 2024	34.80	34.80	34.43	34.67	34.63	-0.63%	290,819
Nov 26, 2024	34.68	34.90	34.68	34.89	34.84	1.01%	321,409
Nov 25, 2024	34.74	34.89	34.40	34.54	34.50	-	306,460
Nov 22, 2024	34.52	34.59	34.40	34.54	34.50	0.06%	206,828
Nov 21, 2024	34.70	34.70	34.05	34.52	34.48	0.26%	448,153
Nov 20, 2024	34.54	34.54	34.05	34.43	34.39	-0.26%	221,577
Nov 19, 2024	34.02	34.56	34.02	34.52	34.48	0.91%	134,126
Nov 18, 2024	34.08	34.31	33.99	34.21	34.17	0.44%	192,955
Nov 15, 2024	34.52	34.52	33.93	34.06	34.02	-2.27%	250,802
Nov 14, 2024	35.03	35.08	34.76	34.85	34.80	-0.46%	168,978
Nov 13, 2024	35.14	35.23	34.92	35.01	34.96	-0.23%	211,199
Nov 12, 2024	35.00	35.18	34.90	35.09	35.04	0.09%	288,949
Nov 11, 2024	35.18	35.18	34.86	35.06	35.01	-0.09%	293,357
Nov 8, 2024	35.00	35.15	34.96	35.09	35.04	0.20%	299,457
Nov 7, 2024	34.74	35.09	34.71	35.02	34.97	1.48%	315,860
Nov 6, 2024	34.23	34.53	34.09	34.51	34.47	2.65%	357,010
Nov 5, 2024	33.29	33.66	33.29	33.62	33.58	1.27%	202,772
Nov 4, 2024	33.25	33.44	33.12	33.20	33.16	-0.30%	227,606
Nov 1, 2024	33.20	33.53	33.13	33.30	33.26	0.91%	238,147
Oct 31, 2024	33.63	33.63	33.00	33.00	32.96	-3.03%	306,112
Oct 30, 2024	34.15	34.26	33.99	34.03	33.99	-0.26%	218,521
Oct 29, 2024	33.85	34.19	33.74	34.12	34.08	1.01%	181,932
Oct 28, 2024	34.03	34.03	33.78	33.78	33.74	0.09%	149,915
Oct 25, 2024	33.73	34.05	33.73	33.75	33.71	0.36%	171,991
Oct 24, 2024	33.61	33.66	33.44	33.63	33.59	0.54%	153,255
Oct 23, 2024	33.85	33.85	33.22	33.45	33.41	-1.44%	175,609
Oct 22, 2024	33.75	34.06	33.69	33.94	33.90	-0.03%	237,915
Oct 21, 2024	33.77	33.95	33.64	33.95	33.91	0.38%	147,122
Oct 18, 2024	33.82	33.87	33.75	33.82	33.78	0.62%	149,850
Oct 17, 2024	33.96	33.96	33.61	33.61	33.57	0.03%	167,632
Oct 16, 2024	33.54	33.64	33.33	33.60	33.56	0.09%	123,649
Oct 15, 2024	34.00	34.00	33.43	33.57	33.53	-0.94%	309,205
Oct 14, 2024	33.75	33.99	33.75	33.89	33.85	0.83%	225,799
Oct 11, 2024	33.48	33.65	33.41	33.61	33.57	0.21%	225,570
Oct 10, 2024	33.41	33.59	33.29	33.54	33.50	0.06%	182,392
Oct 9, 2024	33.29	33.53	33.22	33.52	33.48	0.84%	264,195
Oct 8, 2024	32.97	33.30	32.96	33.24	33.20	1.43%	210,487
Oct 7, 2024	33.01	33.10	32.71	32.77	32.73	-1.12%	225,406
Oct 4, 2024	33.13	33.14	32.80	33.14	33.10	1.13%	191,394
Oct 3, 2024	32.61	32.90	32.57	32.77	32.73	0.15%	162,590
Oct 2, 2024	32.61	32.83	32.42	32.72	32.68	0.09%	208,852
Oct 1, 2024	33.12	33.12	32.46	32.69	32.65	-1.48%	200,630
Sep 30, 2024	32.93	33.18	32.80	33.18	33.14	0.51%	188,378
Sep 27, 2024	33.20	33.20	32.94	33.01	32.97	-0.48%	198,454
Sep 26, 2024	33.47	33.50	33.00	33.17	33.13	0.33%	212,788
Sep 25, 2024	33.00	33.21	33.00	33.06	33.02	-	257,989
Sep 24, 2024	32.98	33.06	32.65	33.06	33.02	0.61%	249,686
Sep 23, 2024	32.84	32.91	32.77	32.86	32.82	0.24%	287,788
Sep 20, 2024	32.85	32.91	32.67	32.78	32.74	-0.43%	148,905
Sep 19, 2024	32.83	33.03	32.70	32.92	32.84	2.49%	251,530
Sep 18, 2024	32.28	32.55	32.06	32.12	32.04	-0.25%	180,789
Sep 17, 2024	32.34	32.45	32.05	32.20	32.12	0.09%	226,687
Sep 16, 2024	32.09	32.18	31.93	32.17	32.09	-0.37%	120,487
Sep 13, 2024	32.16	32.36	32.15	32.29	32.21	0.50%	146,026
Sep 12, 2024	31.88	32.22	31.74	32.13	32.05	1.01%	154,934
Sep 11, 2024	31.21	31.85	30.72	31.81	31.73	2.22%	142,340