FELG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	43.58	44.02	43.50	43.91	43.91	1.22%	280,315
Oct 26, 2026	43.06	43.57	43.00	43.38	43.38	1.14%	434,577
Oct 23, 2026	42.87	43.18	42.73	42.89	42.89	-0.51%	324,596
Oct 22, 2026	43.61	43.70	42.94	43.11	43.11	-2.82%	473,573
Oct 21, 2026	44.22	44.49	44.03	44.36	44.36	0.91%	226,581
Oct 20, 2026	43.83	44.33	43.61	43.96	43.96	-0.16%	190,483
Oct 19, 2026	44.00	44.33	43.90	44.03	44.03	0.96%	275,644
Oct 16, 2026	44.53	44.53	43.45	43.61	43.61	-2.31%	429,677
Oct 15, 2026	44.01	44.70	43.84	44.64	44.64	-0.02%	294,069
Oct 14, 2026	45.30	45.48	44.50	44.65	44.65	-2.23%	218,535
Oct 13, 2026	45.41	45.67	45.32	45.67	45.67	0.04%	463,096
Oct 12, 2026	45.86	45.90	45.63	45.65	45.65	-0.72%	227,873
Oct 9, 2026	46.05	46.05	45.81	45.98	45.98	0.63%	210,822
Oct 8, 2026	46.03	46.18	45.45	45.69	45.69	-1.21%	870,366
Oct 7, 2026	46.03	46.29	45.92	46.25	46.25	-0.28%	474,742
Oct 6, 2026	46.43	46.62	46.33	46.38	46.38	0.50%	408,817
Oct 5, 2026	45.81	46.27	45.81	46.15	46.15	0.92%	492,324
Oct 2, 2026	45.79	46.00	45.60	45.73	45.73	1.04%	546,543
Oct 1, 2026	45.30	45.40	44.90	45.26	45.26	0.38%	345,785
Sep 30, 2026	45.22	45.56	45.09	45.09	45.09	-	463,481
Sep 29, 2026	45.37	45.37	44.98	45.09	45.09	0.07%	387,934
Sep 28, 2026	45.24	45.31	44.83	45.06	45.06	-0.71%	335,424
Sep 25, 2026	45.29	45.44	45.09	45.38	45.38	0.58%	187,427
Sep 24, 2026	44.68	45.22	44.68	45.12	45.12	0.09%	333,482
Sep 23, 2026	45.51	45.55	44.96	45.08	45.08	-0.94%	431,691
Sep 22, 2026	45.44	45.63	45.42	45.51	45.51	0.20%	237,183
Sep 21, 2026	44.73	45.50	44.70	45.42	45.42	2.27%	404,475
Sep 18, 2026	44.40	44.43	44.08	44.41	44.41	0.54%	220,495
Sep 17, 2026	44.25	44.25	44.06	44.21	44.17	1.68%	318,396
Sep 16, 2026	43.72	43.93	43.21	43.48	43.44	-0.05%	377,176
Sep 15, 2026	43.69	43.73	43.39	43.50	43.46	-0.41%	316,325
Sep 14, 2026	43.41	43.85	43.32	43.68	43.64	-0.91%	375,863
Sep 11, 2026	44.11	44.29	44.07	44.08	44.04	0.92%	184,368
Sep 10, 2026	43.72	43.83	43.54	43.68	43.64	-0.93%	268,245
Sep 9, 2026	44.19	44.23	43.98	44.09	44.05	-0.47%	356,545
Sep 8, 2026	44.55	44.55	44.23	44.30	44.26	-0.38%	435,983
Sep 4, 2026	44.57	44.66	44.36	44.47	44.43	-0.04%	427,215
Sep 3, 2026	44.06	44.57	44.03	44.49	44.45	1.32%	226,717
Sep 2, 2026	43.70	43.97	43.61	43.91	43.87	0.64%	294,582
Sep 1, 2026	43.61	43.90	43.47	43.63	43.59	-1.11%	263,964
Aug 31, 2026	43.98	44.16	43.84	44.12	44.08	0.09%	258,568
Aug 28, 2026	44.46	44.67	44.04	44.08	44.04	-0.97%	258,665
Aug 27, 2026	44.24	44.53	44.11	44.51	44.47	1.99%	279,418
Aug 26, 2026	43.63	43.77	43.49	43.64	43.60	-0.18%	266,297
Aug 25, 2026	43.80	43.89	43.51	43.72	43.68	0.63%	341,353
Aug 24, 2026	43.66	43.66	43.29	43.45	43.41	-0.96%	227,515
Aug 21, 2026	43.99	44.02	43.67	43.87	43.83	0.45%	207,043
Aug 20, 2026	43.88	44.02	43.61	43.67	43.63	-0.70%	618,462
Aug 19, 2026	44.29	44.34	43.80	43.98	43.94	-0.48%	336,487
Aug 18, 2026	44.30	44.37	44.08	44.19	44.15	-1.52%	716,625